Quantcast
ROST

Ross Stores, Inc. Common Stock Historical Stock Prices

$92.85
*  
1.84
2.02%
Get ROST Alerts
*Delayed - data as of Aug. 14, 2018  -  Find a broker to begin trading ROST now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    ROST Pre-Market
 
 
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 14-MAY-2018 TO 14-AUG-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.
16:00 91.41 92.975 90.92 92.85 2,215,327
08/14/2018 91.41 92.975 90.92 92.85 2,177,566
08/13/2018 91.63 91.8 90.6 91.01 3,777,382
08/10/2018 91.32 92.6 90.93 91.6 2,614,726
08/09/2018 91.96 92.72 91.67 92.17 1,851,063
08/08/2018 90.78 92.186 90.78 91.83 2,077,359
08/07/2018 89.86 91.01 89.74 90.75 1,963,638
08/06/2018 89.32 89.76 88.83 89.69 1,332,728
08/03/2018 89.7 89.86 88.29 89.05 2,239,166
08/02/2018 85.87 89.855 85.7 89.46 3,228,696
08/01/2018 87.04 87.45 86.07 86.43 3,309,392
07/31/2018 86.81 87.9 86.75 87.43 2,764,805
07/30/2018 86 87.13 85.98 86.74 1,781,606
07/27/2018 88.36 88.63 85.71 85.93 1,635,291
07/26/2018 88.31 89.35 87.43 88.05 2,104,980
07/25/2018 86.54 87.59 86.49 87.46 1,621,909
07/24/2018 87.51 87.87 86.01 86.49 1,618,768
07/23/2018 86.46 88.06 86.35 87.53 2,077,947
07/20/2018 87.53 87.7 86.57 86.59 2,410,574
07/19/2018 86.84 88.01 85.62 87.44 1,785,660
07/18/2018 86.33 87.11 85.98 87.02 1,961,770
07/17/2018 84.69 86.96 84.3726 86.39 2,405,098
07/16/2018 85.35 85.62 84.12 85.14 1,661,956
07/13/2018 84.76 85.33 84.45 85.16 1,997,239
07/12/2018 85.04 85.43 84.3408 84.82 1,309,175
07/11/2018 85.5 85.79 84.71 84.76 1,797,558
07/10/2018 86.39 86.55 85.2 85.92 1,598,458
07/09/2018 86.54 86.96 85.93 86.29 2,183,298
07/06/2018 85.14 86.48 84.88 86.32 2,059,410
07/05/2018 85.63 85.7599 84.49 85.11 1,391,150
07/03/2018 84.9 85.91 84.84 85.16 987,415
07/02/2018 84.23 84.6 83.04 84.57 2,059,847
06/29/2018 85.5 86.05 84.69 84.75 1,793,530
06/28/2018 84.93 85.67 84.34 85.1 1,873,810
06/27/2018 85.97 87.22 84.75 84.87 2,342,778
06/26/2018 85.17 85.61 84.71 85.42 1,989,420
06/25/2018 85.82 86.24 84.2493 85.26 2,794,735
06/22/2018 86.6 86.96 84.91 85.98 3,682,307
06/21/2018 86.12 86.75 85.69 86.62 1,991,164
06/20/2018 85.5 86.71 84.86 86.61 2,264,881
06/19/2018 84.23 85.27 83.92 84.95 1,973,783
06/18/2018 84.618 85.38 84.16 84.95 2,395,593
06/15/2018 84.32 85.36 83.78 85.14 3,852,771
06/14/2018 84.69 85.75 84.095 84.5 2,247,531
06/13/2018 85.92 86.165 84.28 84.69 2,554,692
06/12/2018 85.94 85.97 84.91 85.71 2,397,565
06/11/2018 85.42 86.33 85.05 85.56 2,226,468
06/08/2018 85.01 85.95 84.675 85.84 2,501,107
06/07/2018 84.81 85.51 84.6 85.09 2,993,455
06/06/2018 84.17 84.55 83.38 84.5 2,579,286
06/05/2018 83.26 84.4075 82.97 83.89 2,743,178
06/04/2018 81.44 83.53 81.43 83.14 3,738,623
06/01/2018 79.36 81.28 79.04 80.71 3,609,234
05/31/2018 78.87 80.02 78.495 78.88 3,214,978
05/30/2018 77.51 79.18 76.71 78.9 3,651,972
05/29/2018 77.11 77.88 76.43 77.24 4,873,061
05/25/2018 79.18 80.459 76.5602 77.34 7,802,451
05/24/2018 82.53 83.615 81.82 82.96 4,062,821
05/23/2018 81.58 82.75 81.15 82.61 2,485,847
05/22/2018 82.26 83.6 81.93 82.34 3,694,420
05/21/2018 83.06 83.1 81.53 81.93 3,706,120
05/18/2018 82.71 83.1 82.16 82.47 3,649,744
05/17/2018 83.05 83.98 82.85 83.43 2,013,320
05/16/2018 83.68 84.57 83.06 83.37 2,154,510
05/15/2018 82.25 82.85 81.88 82.77 2,497,945
05/14/2018 82.19 82.91 81.9 82.66 1,766,880
*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