ROST

Ross Stores, Inc. Historical Stock Prices

$75.58
*  
0.12
0.16%
Get ROST Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading ROST now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ROST After Hours
 
 
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 for next time

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

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  75.57  75.74  74.89  75.58 1,514,519
09/29/2014 75.36 76 75.01 75.46 1,023,758
09/26/2014 74.69 76.11 74.5936 76.01 1,424,539
09/25/2014 75.11 75.51 74.26 74.83 1,533,729
09/24/2014 74.16 75.93 74.02 75.715 1,325,162
09/23/2014 74.67 74.815 74.1 74.165 1,230,907
09/22/2014 75.2 75.72 74.57 74.59 1,137,162
09/19/2014 76 76.18 75.06 75.5 1,945,244
09/18/2014 75.59 75.9 75.39 75.67 747,256
09/17/2014 75.63 75.7958 75.03 75.49 823,262
09/16/2014 74.94 75.76 74.75 75.49 1,049,592
09/15/2014 75.45 75.75 74.89 74.95 911,221
09/12/2014 75.29 75.66 74.67 75.16 1,145,520
09/11/2014 75.12 75.53 75.07 75.48 988,073
09/10/2014 75.59 76.19 75.07 75.3 1,194,828
09/09/2014 76.44 76.44 75.17 75.51 1,549,144
09/08/2014 75.65 76.85 75.46 76.26 1,640,834
09/05/2014 76.62 76.84 75.7 76.84 1,848,553
09/04/2014 76.11 77.03 76.07 76.87 1,654,342
09/03/2014 75.88 76.51 75.46 76.11 2,295,465
09/02/2014 75.43 76.08 75.3 75.77 1,944,514
08/29/2014 74.62 75.66 74.62 75.42 1,953,013
08/28/2014 74.91 75.43 74.09 75.23 1,135,473
08/27/2014 74.64 75.53 74.35 75.15 1,554,517
08/26/2014 73.82 74.87 73.82 74.35 1,830,421
08/25/2014 74.35 74.4958 73.51 73.82 2,229,134
08/22/2014 72.25 74.44 72.19 74.37 5,853,917
08/21/2014 69.95 70.15 68.92 69.25 2,415,859
08/20/2014 69.08 69.99 68.68 69.87 2,314,118
08/19/2014 67.35 69.45 67.35 69.31 3,110,029
08/18/2014 66.14 66.74 65.83 66.62 1,406,038
08/15/2014 66.51 66.57 65.17 65.55 1,269,863
08/14/2014 65.54 66.16 65.38 66.1 878,734
08/13/2014 65.75 65.85 64.8 65.4 1,410,919
08/12/2014 66.49 66.63 65.82 66.01 1,082,295
08/11/2014 66.58 66.75 66.23 66.32 1,189,036
08/08/2014 64.94 67.15 64.94 66.75 2,013,892
08/07/2014 65.24 65.45 64.49 64.64 1,627,428
08/06/2014 64.16 65.53 64.16 64.94 1,720,167
08/05/2014 64.72 65.31 64.3 64.66 1,514,522
08/04/2014 64.59 65.04 64.365 64.89 1,741,641
08/01/2014 64.49 64.9299 64.25 64.69 1,396,001
07/31/2014 64.31 64.88 64.31 64.4 1,878,618
07/30/2014 63.95 64.86 63.95 64.77 1,575,494
07/29/2014 64.13 64.38 63.73 63.87 1,130,133
07/28/2014 63.41 64.21 63.35 63.95 1,322,071
07/25/2014 63.36 63.75 63.35 63.46 1,138,513
07/24/2014 62.98 64 62.95 63.63 1,329,973
07/23/2014 62.56 63.1 62.51 63 1,428,285
07/22/2014 63 63.25 62.575 62.6 1,823,326
07/21/2014 63 63.32 62.62 62.78 2,109,589
07/18/2014 62.24 63.57 62.08 63.31 2,220,104
07/17/2014 61.91 62.54 61.83 62.19 4,421,362
07/16/2014 64.57 65.09 62.12 62.15 5,791,539
07/15/2014 64.96 65.54 64.9001 65.27 1,988,419
07/14/2014 66.06 66.33 64.97 65.06 1,926,815
07/11/2014 66.25 66.65 65.58 65.8 1,454,417
07/10/2014 66.82 67.04 66.445 66.6 1,333,846
07/09/2014 67.28 67.79 66.95 67.76 1,383,609
07/08/2014 66.65 67.09 66.29 66.93 2,112,162
07/07/2014 67.05 67.25 66.51 66.62 975,409
07/03/2014 67.06 67.46 67.06 67.16 518,932
07/02/2014 66.73 67.23 66.5 66.97 1,204,230
07/01/2014 66.54 66.59 65.99 66.52 1,296,794
06/30/2014 66.09 66.61 65.89 66.13 1,229,469
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?