$74.99 -0.59 (%) Ross Stores Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROST historical data

Date Open High Low Close Volume
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
5/25/201179.6281.5579.0981.161,686,147
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
Trading Center