Ross Stores Inc $64.40

down -0.37


31/7/2014 04:00 PM  |  NASDAQ : ROST  
Industries : Retail / Apparel Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROST historical data

Date Open High Low Close Volume
10/17/201184.2585.6783.3683.56838,222
10/14/201184.1985.0083.4085.00725,602
10/13/201183.2684.2182.6083.35963,087
10/12/201185.4285.4283.4483.471,195,698
10/11/201184.3685.0183.2884.951,027,949
10/10/201183.0084.2882.3584.271,064,147
10/7/201181.1682.8080.8481.991,430,833
10/6/201178.6082.0478.3080.762,337,975
10/5/201177.5378.2875.6478.241,932,485
10/4/201175.8177.2574.4877.141,521,170
10/3/201178.7479.2376.3676.411,548,330
9/30/201177.7780.2076.8178.692,664,248
9/29/201180.6081.4777.0778.392,024,186
9/28/201180.9681.2679.2979.391,155,216
9/27/201182.1082.5780.1380.561,357,501
9/26/201179.8180.9779.0780.951,179,005
9/23/201177.9679.6977.7079.531,114,117
9/22/201178.0079.2777.1778.381,571,179
9/21/201181.1081.8679.6979.731,204,767
9/20/201181.3182.9880.0081.141,264,467
9/19/201179.5381.8079.0081.24911,116
9/16/201179.4481.6579.0480.672,158,838
9/15/201177.5679.2777.2778.981,151,793
9/14/201177.1777.8975.6376.961,436,812
9/13/201175.7577.4975.4776.981,040,249
9/12/201173.0275.8773.0075.791,254,810
9/9/201174.2075.3573.5074.091,066,500
9/8/201175.4076.0874.5974.95690,085
9/7/201174.6075.6774.2475.60879,385
9/6/201172.0274.0471.5573.93951,733
9/2/201173.7874.5273.3673.601,150,261
9/1/201176.7677.2574.7274.771,416,846
8/31/201176.5377.6875.8576.551,520,756
8/30/201175.1676.8375.1676.441,362,582
8/29/201174.1075.5273.1675.511,055,930
8/26/201171.2573.9470.4273.651,131,235
8/25/201174.1374.7271.6871.761,051,490
8/24/201173.7074.4772.4973.921,217,174
8/23/201171.0374.5070.8273.651,487,656
8/22/201171.5971.7870.4370.892,174,889
8/19/201170.0471.1069.2470.032,455,558
8/18/201167.5572.4067.0070.844,197,613
8/17/201172.9273.4570.7771.802,409,236
8/16/201171.4573.4070.4872.992,436,774
8/15/201171.8572.2270.3972.031,146,852
8/12/201171.4972.6669.4471.681,482,719
8/11/201169.6171.9669.1071.071,645,060
8/10/201169.3070.8068.3468.492,178,244
8/9/201170.6071.4567.2570.993,023,691
8/8/201172.4075.8069.0269.742,179,326
8/5/201175.4076.3172.1573.562,161,411
8/4/201175.8677.2674.3374.472,680,504
8/3/201175.6476.3873.7776.211,927,764
8/2/201175.6576.2874.0474.061,175,060
8/1/201176.1076.9775.0176.311,727,333
7/29/201175.3876.6275.0075.771,346,182
7/28/201175.6777.2075.6776.141,027,440
7/27/201177.4277.4475.1875.341,247,964
7/26/201177.1677.9876.2977.591,282,369
7/25/201177.5577.8876.2476.681,469,061
7/22/201177.6278.3677.0278.16729,656
7/21/201177.6479.1877.6477.82773,231
7/20/201177.5477.9376.9977.23830,715
7/19/201177.8078.3877.6577.73868,294
7/18/201177.3477.6777.0277.20730,543
7/15/201177.8878.0176.9277.671,127,481
7/14/201178.7679.1977.4777.77998,488
7/13/201179.3979.9878.2978.52891,526
7/12/201179.1879.6478.6078.821,288,136
7/11/201179.6080.2078.6178.971,461,652
7/8/201180.7081.1679.2580.081,731,071
7/7/201181.2081.5680.1681.272,472,065
7/6/201181.1181.6480.5781.071,265,762
7/5/201181.2581.7280.8281.20949,060
7/1/201179.7781.3579.7781.27822,180
6/30/201179.7780.5079.6180.12942,765
6/29/201180.3280.4979.0979.341,039,322
6/28/201178.3980.4478.3980.311,173,422
6/27/201177.5178.3577.0978.18858,702
6/24/201178.9779.3677.3077.602,020,011
6/23/201177.4179.2577.2979.091,545,526
6/22/201177.8178.7577.3778.261,219,671
6/21/201176.3178.3175.3978.241,360,470
6/20/201174.9976.5574.6376.111,062,558
6/17/201175.8976.7675.1675.191,356,962
6/16/201175.6075.7874.4975.091,188,432
6/15/201176.0176.6075.2075.591,236,784
6/14/201177.0977.5276.5876.771,013,787
6/13/201176.2576.8475.8276.451,284,498
6/10/201177.2677.3376.2076.23992,578
6/9/201177.3778.3177.0177.68839,151
6/8/201177.7978.1576.8477.621,082,485
6/7/201177.9079.1477.9078.22558,647
6/6/201178.6979.3877.8877.931,006,039
6/3/201179.2179.9178.8479.111,073,070
6/2/201180.3080.7679.6880.10817,387
6/1/201181.9482.5580.6180.721,404,968
5/31/201182.0282.4081.2381.961,201,177
5/27/201182.0282.4181.4981.711,159,243
5/26/201180.7682.3380.6082.211,507,213
Trading Center