Quantcast
ROST

Ross Stores, Inc. Common Stock Historical Stock Prices

$81.11
*  
0.56
0.7%
Get ROST Alerts
*Delayed - data as of Dec. 12, 2018 14:52 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:52 82.20 82.59 80.58 81.11 1,965,989
12/11/2018 80.86 81.35 79.93 80.55 3,008,402
12/10/2018 78.37 80.2 77.42 80.01 3,559,819
12/07/2018 81.02 81.39 77.9502 78.34 3,474,692
12/06/2018 80.68 81.63 78.52 81.58 4,091,865
12/04/2018 84.98 85.42 81.02 81.76 4,881,220
12/03/2018 88.33 88.97 84.6 84.75 5,196,206
11/30/2018 85.8 87.715 85.8 87.6 7,368,093
11/29/2018 86.22 86.72 85.33 85.94 3,379,458
11/28/2018 83.32 86.54 83.23 86.43 5,930,763
11/27/2018 80.74 82.74 80.53 82.73 6,021,679
11/26/2018 81.47 82.1949 80 80.93 4,591,508
11/23/2018 81.02 81.42 79.798 80.36 2,213,314
11/21/2018 84.5 85 80.76 81.63 4,443,756
11/20/2018 84.4 88.83 82.04 82.64 7,941,891
11/19/2018 95 95.66 89.62 91.19 5,760,065
11/16/2018 95.65 95.93 93.48 95.28 3,772,935
11/15/2018 96.92 97.47 95.21 96.48 4,233,744
11/14/2018 100.98 101.98 97.81 97.9 4,691,014
11/13/2018 101.76 102.25 99.66 100.25 3,337,019
11/12/2018 102.76 103.77 101.34 101.77 2,398,516
11/09/2018 103.39 103.51 101.87 102.76 2,061,398
11/08/2018 102.84 104.35 102.06 103.33 2,091,504
11/07/2018 102.09 102.99 100.42 102.75 2,210,137
11/06/2018 101.16 101.7077 100.18 101.48 1,905,822
11/05/2018 100.43 101.4 99.22 101.26 1,925,369
11/02/2018 99.24 100.48 98.08 100.03 2,939,401
11/01/2018 99.23 99.75 97.65 98.42 2,622,752
10/31/2018 100.28 101.2 98.6 99 3,232,188
10/30/2018 98.59 100.7982 98.4804 99.78 2,634,638
10/29/2018 97.87 100.35 96.8 98.28 3,665,312
10/26/2018 94.08 97.16 93.6191 96.73 2,832,687
10/25/2018 95.71 97.3 94.56 96.4 2,126,483
10/24/2018 95.78 98.35 95.215 95.41 2,598,345
10/23/2018 95.77 96.5 93.86 96.15 2,319,835
10/22/2018 94.95 97.15 94.95 96.67 1,645,239
10/19/2018 96.85 96.85 94.58 94.69 2,918,015
10/18/2018 97.31 97.97 95.21 95.93 2,198,244
10/17/2018 98.06 98.49 95.51 96.96 3,190,244
10/16/2018 97.68 98.53 96.57 98.32 2,053,732
10/15/2018 95.75 97.43 95.52 96.63 2,269,878
10/12/2018 95.05 96.43 94.3 95.87 2,986,232
10/11/2018 94.95 96.8579 94.02 94.32 3,261,830
10/10/2018 97.16 97.35 94.89 95.02 2,870,054
10/09/2018 96.08 98.06 95.68 97.15 2,465,455
10/08/2018 94.57 96.11 94.53 95.88 1,868,369
10/05/2018 96.45 96.45 93.92 94.63 2,341,994
10/04/2018 96.59 96.98 94.92 95.13 2,935,987
10/03/2018 96.68 97.26 95.72 96.74 2,110,587
10/02/2018 98.45 98.87 96.28 96.32 2,305,777
10/01/2018 99.99 100.48 98.55 98.58 2,296,729
09/28/2018 99.37 100.17 98.745 99.1 3,437,107
09/27/2018 99.37 99.64 98.77 99.46 2,136,823
09/26/2018 97.99 100.585 97.89 99.17 2,844,067
09/25/2018 97.64 98.49 97.17 97.51 3,526,536
09/24/2018 97.35 98.75 97.16 97.29 3,677,689
09/21/2018 96.72 97.87 96.27 97.49 5,582,229
09/20/2018 96.98 97.1 95.605 96.43 3,752,118
09/19/2018 96.69 97.39 96.01 96.95 3,411,188
09/18/2018 96.03 97.44 95.82 96.94 2,420,252
09/17/2018 96.89 97.19 95.88 96.22 3,211,179
09/14/2018 97.09 97.09 96.03 96.79 2,900,898
09/13/2018 97.55 98 96.72 97.1 2,359,174
09/12/2018 98.13 98.65 95.9329 97.27 2,683,285
09/11/2018 97.95 98.7 97.59 98.46 2,353,229
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio