$67.77 +0.39 (%) Ross Stores Inc - NASDAQ

Dec. 2, 2016 | 01:05 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROST historical data

Date Open High Low Close Volume
2/24/201467.6569.4967.4169.272,977,063
2/21/201468.1868.4567.3967.452,336,902
2/20/201467.9868.6467.2667.652,287,130
2/19/201468.4368.6367.7667.802,250,286
2/18/201469.3769.4668.3268.322,242,053
2/14/201469.2669.7569.0569.421,905,577
2/13/201470.1870.1869.1569.581,317,307
2/12/201470.8770.8968.9369.161,419,106
2/11/201469.2870.0069.2369.531,676,907
2/10/201470.5870.5868.9069.131,631,223
2/7/201469.0269.6068.3269.361,690,569
2/6/201466.4569.3766.3269.313,025,804
2/5/201465.6866.4465.1566.294,672,724
2/4/201466.3566.7565.7165.782,445,274
2/3/201468.0068.2065.8765.933,053,333
1/31/201467.0268.4467.0067.912,284,831
1/30/201468.0468.1967.5667.961,789,168
1/29/201467.5068.1267.2367.662,616,150
1/28/201468.3969.0467.6367.772,627,332
1/27/201467.7668.9367.4768.282,878,174
1/24/201467.8468.6367.7167.832,560,702
1/23/201469.0469.0767.8568.492,734,455
1/22/201471.3371.3469.2169.262,977,829
1/21/201471.6971.8370.0470.422,503,324
1/17/201472.0572.0571.2371.391,759,417
1/16/201473.6173.6171.8772.081,645,987
1/15/201473.1773.5572.5072.771,477,966
1/14/201473.5473.8072.9773.201,043,274
1/13/201474.1574.3673.2273.292,632,307
1/10/201474.7975.2074.1174.651,626,584
1/9/201473.8974.6873.7274.652,193,496
1/8/201473.8773.9873.2173.702,352,842
1/7/201474.1875.1173.7173.771,907,974
1/6/201474.3875.2074.1674.18993,445
1/3/201474.3274.8574.1074.331,101,424
1/2/201474.3575.3574.0074.271,513,617
12/31/201374.3875.0474.3474.931,122,021
12/30/201373.9674.6673.7574.35834,894
12/27/201374.4374.6073.5173.751,044,765
12/26/201374.0674.7074.0674.50596,349
12/24/201374.0374.1973.7273.99450,151
12/23/201374.5074.5073.8273.95953,668
12/20/201373.5074.4273.3274.022,729,468
12/19/201373.2973.5372.6273.321,668,594
12/18/201372.1873.3871.6873.371,899,606
12/17/201372.0672.6871.9471.971,783,797
12/16/201372.1273.2572.1072.612,663,173
12/13/201371.4471.9771.0471.742,436,375
12/12/201370.5071.3370.2970.622,271,690
12/11/201371.2571.5070.3970.392,478,647
12/10/201371.5871.8071.3571.471,867,544
12/9/201372.0672.2271.7571.882,137,510
12/6/201372.8872.9771.9072.141,606,281
12/5/201372.7172.9372.0572.251,842,623
12/4/201371.7372.9371.6772.683,271,495
12/3/201374.3274.7873.0073.253,449,208
12/2/201375.9676.0874.5474.693,514,771
11/29/201376.6877.0076.1776.46603,361
11/27/201378.3478.3476.4976.681,219,302
11/26/201375.6876.9375.5876.703,058,051
11/25/201375.9976.2275.1375.512,823,628
11/22/201374.3076.4073.0075.679,624,417
11/21/201381.5581.5579.9480.263,035,798
11/20/201381.4481.6980.6981.321,336,064
11/19/201380.9181.7980.4780.951,267,738
11/18/201381.7081.9980.5180.871,440,896
11/15/201381.0281.6680.2381.641,711,060
11/14/201379.9581.2579.5881.091,498,924
11/13/201378.3080.0978.1580.061,403,646
11/12/201378.0878.8778.0578.771,125,012
11/11/201378.0278.6477.6978.50867,924
11/8/201377.0078.1676.7278.09908,042
11/7/201377.8878.5576.7976.921,206,736
11/6/201377.8278.2277.4777.74983,153
11/5/201379.0679.0676.9477.581,017,348
11/4/201376.6977.5076.6977.361,416,108
11/1/201377.7578.5277.2177.631,437,080
10/31/201377.0777.4476.6777.351,265,900
10/30/201376.6677.7576.6677.161,769,505
10/29/201376.4777.1676.4276.761,918,462
10/28/201375.9976.4475.7876.131,884,359
10/25/201375.5275.9075.0975.871,057,070
10/24/201375.7375.9675.0775.301,125,823
10/23/201374.5375.7374.2875.681,320,486
10/22/201375.6075.6074.3574.711,626,965
10/21/201373.1474.8173.1474.50989,054
10/18/201374.2174.5473.6574.301,022,946
10/17/201373.5573.7773.0273.721,567,213
10/16/201373.1073.9372.6973.86981,899
10/15/201372.6672.8272.3372.491,089,513
10/14/201372.2273.1272.1972.981,116,967
10/11/201371.5872.7571.4272.751,227,146
10/10/201371.6372.5571.6072.361,479,180
10/9/201371.7971.8971.1971.271,168,733
10/8/201371.2872.7769.1571.451,195,272
10/7/201373.0973.0972.3272.411,105,724
10/4/201372.9373.6972.7873.48831,448
10/3/201373.4173.9072.7173.161,215,187
10/2/201373.0674.0572.7074.011,490,819
10/1/201373.0073.9472.8373.741,252,980
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center