Ross Stores Inc $64.77

down 0.00


30/7/2014 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
5/24/201180.7580.9679.5679.60904,995
5/23/201180.0780.9879.8880.401,091,750
5/20/201180.3681.0479.2680.791,658,567
5/19/201180.6681.6980.0080.782,102,164
5/18/201180.7381.9079.7881.861,421,677
5/17/201181.6482.0680.7281.001,345,003
5/16/201182.4682.6781.4981.761,312,974
5/13/201182.7082.9282.0982.641,202,841
5/12/201181.3383.1180.7782.442,449,551
5/11/201179.6081.1579.3281.081,631,917
5/10/201178.9880.5878.6579.761,223,418
5/9/201178.4879.0977.9778.58921,967
5/6/201179.1179.6377.9678.191,481,051
5/5/201175.0879.3674.8178.553,796,045
5/4/201173.2374.0572.8873.451,760,920
5/3/201173.3973.8072.4673.351,275,715
5/2/201174.1774.6073.2473.40972,700
4/29/201174.0174.2473.5373.691,603,878
4/28/201173.0274.1872.7474.02982,057
4/27/201172.7673.0372.1872.96828,531
4/26/201172.7173.0172.1172.501,150,666
4/25/201172.1172.5571.8672.46560,276
4/21/201172.4572.6472.0972.26635,139
4/20/201171.3072.6171.1772.461,302,901
4/19/201170.7470.9670.2570.57656,293
4/18/201170.3970.8669.6370.74980,435
4/15/201170.8071.2869.9571.21932,585
4/14/201170.9571.2770.1570.751,272,153
4/13/201171.3671.6970.7771.481,172,522
4/12/201170.7272.0070.7271.22817,880
4/11/201170.6771.4870.4271.25910,038
4/8/201171.0671.1069.8970.60918,981
4/7/201171.4572.0070.1770.902,099,942
4/6/201172.7572.9871.7571.801,313,343
4/5/201171.1973.2571.1972.421,838,941
4/4/201171.4571.7470.5671.33907,814
4/1/201171.3471.7770.9371.55915,982
3/31/201171.5671.9070.4471.121,347,081
3/30/201170.6071.7470.3271.71948,224
3/29/201169.9170.3269.6770.18879,350
3/28/201170.2371.1470.0470.091,217,472
3/25/201169.9970.9969.4970.23818,853
3/24/201169.2470.1168.7269.731,417,223
3/23/201167.7069.2167.4568.92960,669
3/22/201168.6068.9067.9467.991,232,067
3/21/201170.0470.0468.2768.611,884,985
3/18/201170.2670.3368.8869.602,107,051
3/17/201169.6170.5468.5069.801,565,919
3/16/201169.3269.9968.6969.151,458,192
3/15/201169.2070.3369.1169.84893,385
3/14/201171.2771.8469.7970.461,019,201
3/11/201170.3071.9669.7371.70839,552
3/10/201170.6570.8670.1170.561,017,975
3/9/201171.0671.9370.5171.29600,441
3/8/201170.5471.7569.8871.33929,710
3/7/201172.2172.3870.3070.67979,574
3/4/201172.1772.4371.2071.91655,560
3/3/201172.6172.8671.1872.411,391,005
3/2/201171.2772.3070.8172.031,179,197
3/1/201172.5572.7871.0771.511,334,085
2/28/201171.6872.1771.0572.04858,917
2/25/201171.1472.1970.9871.67938,609
2/24/201170.2471.4469.7270.86877,979
2/23/201170.3570.6769.1070.261,454,003
2/22/201171.5472.7070.5170.71868,777
2/18/201171.0471.9070.5071.82930,455
2/17/201171.0671.7970.6271.14714,128
2/16/201170.7471.6770.6971.16966,000
2/15/201170.6271.1970.4670.66825,712
2/14/201171.5871.9370.5570.72875,079
2/11/201170.6971.8170.6171.771,030,936
2/10/201169.0370.9669.0370.911,095,789
2/9/201169.6370.2569.3269.53879,832
2/8/201169.5270.1469.3369.92975,024
2/7/201169.6769.7368.5669.441,553,376
2/4/201168.1770.0268.1769.891,391,267
2/3/201167.4169.0066.9068.612,470,212
2/2/201165.5165.6964.4464.852,096,671
2/1/201165.4466.0065.1665.601,333,191
1/31/201165.4265.7064.8065.201,197,171
1/28/201167.0867.2165.2865.46929,823
1/27/201166.5867.4566.1866.991,373,963
1/26/201166.3566.6765.5666.521,055,055
1/25/201165.3366.1064.6466.06966,353
1/24/201164.9865.6064.8865.53694,177
1/21/201165.1765.4164.6464.92853,135
1/20/201164.5665.7364.5065.061,188,903
1/19/201163.6565.0063.5764.741,126,060
1/18/201163.8664.4063.3663.78905,593
1/14/201163.6263.9363.3663.85865,003
1/13/201163.9364.1563.5863.80669,005
1/12/201164.8165.2663.9664.071,065,974
1/11/201164.4164.5563.7964.491,012,423
1/10/201163.5364.5063.0764.271,780,177
1/7/201164.1264.7063.2563.951,722,655
1/6/201163.7264.7563.3763.773,198,156
1/5/201161.9362.6660.1562.651,869,652
1/4/201164.0064.0062.1262.201,623,626
1/3/201164.0264.7563.7563.881,082,002
12/31/201063.7063.9163.2163.25562,811
Trading Center