ROST

Ross Stores, Inc. Historical Stock Prices

$92.74
*  
0.89
0.95%
Get ROST Alerts
*Delayed - data as of Jan. 30, 2015 14:33 ET  -  Find a broker to begin trading ROST now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ROST Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
14:33  93.43  93.92  91.42  92.74 860,795
01/29/2015 93.55 94.61 92.84 93.63 1,449,575
01/28/2015 94.89 95.99 93.62 93.66 1,049,189
01/27/2015 92.77 94.725 92 94.33 1,465,606
01/26/2015 94.64 95.38 94.05 95.23 904,061
01/23/2015 94.5 95.17 94.01 94.665 1,057,861
01/22/2015 92.18 94.78 91.515 94.255 1,600,465
01/21/2015 91.73 92.35 91.13 92.17 1,255,486
01/20/2015 93.13 93.3 91.06 91.805 1,438,040
01/16/2015 90.81 93.02 89.75 92.9 2,049,574
01/15/2015 92.01 93.82 91.06 91.14 1,717,500
01/14/2015 91.81 93.33 91.37 92.63 2,237,866
01/13/2015 96.82 97.78 94.44 94.86 1,517,480
01/12/2015 95.46 96.11 94.68 95.83 1,046,402
01/09/2015 97.02 97.03 94.77 95.2 1,509,214
01/08/2015 95.91 96.96 95.55 96.94 1,664,963
01/07/2015 94.26 95.7 94.09 95.67 1,302,578
01/06/2015 93.87 95.07 92.88 93.835 1,761,466
01/05/2015 93.74 94.24 93.01 93.66 1,526,673
01/02/2015 94.84 95.32 93.13 93.73 907,644
12/31/2014 94.41 96.19 94.24 94.26 1,256,098
12/30/2014 93.46 94.309 93.1 93.925 820,697
12/29/2014 93.04 94.69 93.03 94.1 852,831
12/26/2014 93.19 93.88 92.95 93.41 504,257
12/24/2014 93.64 93.79 92.64 92.72 507,824
12/23/2014 94.5 94.58 93.24 93.32 924,231
12/22/2014 91.52 93.245 90.79 93.16 1,103,584
12/19/2014 92.62 93.29 90.71 91.02 2,403,946
12/18/2014 92.12 92.71 90.83 92.71 1,415,670
12/17/2014 90.09 90.89 89.15 90.77 1,787,704
12/16/2014 91.91 92.745 89.96 89.97 1,606,572
12/15/2014 91.43 92.37 90.7201 92.05 1,433,391
12/12/2014 90.02 91.8298 90.02 90.58 1,323,549
12/11/2014 91.03 92.08 89.298 90.815 1,228,932
12/10/2014 89.74 90.87 89.02 89.3 936,107
12/09/2014 89.39 90.18 88.94 89.86 971,747
12/08/2014 90.2 91.1 89.98 90.21 723,550
12/05/2014 91.39 91.82 90.28 90.69 956,134
12/04/2014 90.76 91.42 90.47 91.05 1,099,490
12/03/2014 89.47 91.07 89.29 90.85 1,166,222
12/02/2014 90.46 90.99 89.31 90.28 1,229,379
12/01/2014 91.25 91.35 89.97 90.16 1,383,681
11/28/2014 90.15 91.99 89.5 91.48 992,227
11/26/2014 89.56 90 89.305 89.77 1,174,483
11/25/2014 89.4 90.17 88.94 89.29 2,182,358
11/24/2014 89.76 90.25 88.17 89.04 2,713,313
11/21/2014 89.29 89.56 87.67 89.3 6,296,948
11/20/2014 82.36 83.54 82.05 83.21 2,357,865
11/19/2014 81.24 82.305 81.24 82.16 1,702,317
11/18/2014 80 81.57 79.47 81.28 1,708,394
11/17/2014 81.36 81.93 80.99 81.34 1,302,828
11/14/2014 81.82 81.82 80.8548 81.38 1,873,919
11/13/2014 82.99 83.1 81.91 82.56 1,302,405
11/12/2014 81.71 83.03 81.588 82.79 1,720,086
11/11/2014 82.39 82.73 81.68 81.93 1,271,372
11/10/2014 81.31 82.38 81.25 82.31 1,436,996
11/07/2014 81.98 81.98 81.16 81.41 1,201,476
11/06/2014 79.65 82.01 79.65 81.88 1,248,736
11/05/2014 80.68 81.09 80.12 80.77 782,983
11/04/2014 81.14 81.24 80.21 80.44 2,051,510
11/03/2014 80.74 81.4197 80.47 81.24 974,781
10/31/2014 81.99 82 80.24 80.72 1,115,611
10/30/2014 79.88 81.05 79.54 80.83 843,317
10/29/2014 80.3 80.69 79.64 80.07 1,016,115
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?