Ross Stores Inc (ROST)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.25 | -4.15530882255 | 150.41 | 151.38 | 142.81 | 2482603 | 146.22108922 | CS |
| 4 | -5.24 | -3.50736278447 | 149.4 | 153.06 | 142.81 | 2197646 | 146.63992789 | CS |
| 12 | 10.86 | 8.14703675919 | 133.3 | 153.06 | 127.525 | 2669874 | 140.33629053 | CS |
| 26 | 6.43 | 4.66855441806 | 137.73 | 153.06 | 127.525 | 2332507 | 141.48708844 | CS |
| 52 | 31.63 | 28.1080600729 | 112.53 | 153.06 | 108.35 | 2265585 | 132.14332219 | CS |
| 156 | 22.45 | 18.4454851697 | 121.71 | 153.06 | 69.24 | 2472809 | 109.27969636 | CS |
| 260 | 37.1 | 34.6534653465 | 107.06 | 153.06 | 56.3 | 2404694 | 106.89958793 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 143.5 | -1 | -0.69 | 145 | 145.38999 | 142.81 | 3550689 |
| 1721342100 | 144.5 | -3.1 | -2.10 | 147.85 | 147.85 | 143.94999 | 2193772 |
| 1721255700 | 147.6 | -1.27 | -0.85 | 148.63999 | 148.99 | 146.76499 | 2058218 |
| 1721169300 | 148.87 | 0.79 | 0.53 | 147.9 | 149.35499 | 147.15 | 2026994 |
| 1721082900 | 148.08 | -3.65 | -2.41 | 150.41 | 151.38 | 147.87 | 2685566 |
| 1720823700 | 151.72999 | 0.93 | 0.62 | 150.93 | 153.06 | 150.93 | 1648666 |
| 1720737300 | 150.8 | 2.77 | 1.87 | 148.62 | 151.1 | 148.26 | 1779627 |
| 1720650900 | 148.03 | 1.2 | 0.82 | 147.01 | 148.26 | 146.83 | 1432153 |
| 1720564500 | 146.83 | 0.14 | 0.10 | 147.22 | 147.785 | 146.66999 | 1313743 |
| 1720478100 | 146.69 | 1.14 | 0.78 | 146.21 | 146.97999 | 145.68 | 1088467 |
| 1720218900 | 145.55 | 1.55 | 1.08 | 144.24 | 145.86 | 144.02 | 1601693 |
| 1720040640 | 144 | -0.4 | -0.28 | 144.4 | 144.8 | 143.785 | 1185635 |
| 1719959700 | 144.4 | -0.84 | -0.58 | 145.25 | 146.13999 | 144.19 | 1854496 |
| 1719873300 | 145.24 | -0.84 | -0.58 | 145.77 | 146.28 | 144.41 | 1965820 |
| 1719614100 | 146.08 | 0 | 0.00 | 146.08 | 146.08 | 146.08 | 0 |
| 1719527700 | 146.08 | -2.66 | -1.79 | 148.37 | 148.41999 | 145.96 | 1794294 |
| 1719441300 | 148.74 | 0.28 | 0.19 | 148.16 | 149.28 | 147.8 | 1717507 |
| 1719354900 | 148.46 | -0.79 | -0.53 | 149.53 | 149.53 | 147.4901 | 1790324 |
| 1719268500 | 149.25 | -0.04 | -0.03 | 149.4 | 149.91 | 148.34 | 1655567 |
| 1719009300 | 149.29 | 1.92 | 1.30 | 148.4 | 149.6 | 147.62 | 4553764 |
| 1718922900 | 147.37 | -1.32 | -0.89 | 148.37 | 149.38 | 146.9201 | 2711834 |
| 1718750100 | 148.69 | -1.69 | -1.12 | 150 | 150.18 | 148.38 | 2510231 |
| 1718663700 | 150.38 | 4.45 | 3.05 | 145.66 | 150.44 | 145 | 2650333 |
| 1718404500 | 145.93 | 0.28 | 0.19 | 145.65 | 146.63 | 145.62 | 2673623 |
| 1718318100 | 145.65 | 1.26 | 0.87 | 144.53 | 146.25 | 143.885 | 2003623 |
| 1718231700 | 144.38999 | -0.19 | -0.13 | 144.94 | 145.5 | 143.41999 | 2161948 |
| 1718145300 | 144.58 | -0.18 | -0.12 | 143.86 | 144.625 | 142.65 | 2125995 |
| 1718058900 | 144.76 | 0.48 | 0.34 | 144.04 | 145.25 | 144.04 | 2513919 |
| 1717799700 | 144.275 | 0.13 | 0.09 | 144.53 | 144.85 | 143.815 | 2032855 |
| 1717713300 | 144.15 | -0.19 | -0.13 | 144.66 | 144.94 | 143.395 | 1705477 |
| 1717626900 | 144.34 | 3.4 | 2.41 | 141.12 | 144.5 | 140.16 | 4078356 |
| 1717540500 | 140.94 | -0.28 | -0.20 | 141.26 | 142.88 | 139.77 | 2898856 |
| 1717454100 | 141.22 | 1.46 | 1.04 | 139.47999 | 141.38999 | 139.38 | 2586891 |
| 1717194900 | 139.76 | -0.08 | -0.06 | 139.96 | 140.195 | 138.06 | 3204663 |
| 1717108500 | 139.84 | 0.74 | 0.53 | 140.11 | 143.91999 | 139.37 | 3181275 |
| 1717022100 | 139.1 | 1.46 | 1.06 | 136.5 | 139.31 | 136.41 | 3042393 |
| 1716935700 | 137.63999 | -4.49 | -3.16 | 141.28 | 141.65 | 137.52 | 3635947 |
| 1716590100 | 142.13 | 10.27 | 7.79 | 141.86 | 145.18 | 140.88 | 7640056 |
| 1716503700 | 131.86 | 0.35 | 0.27 | 132 | 132.86 | 130.44999 | 3886669 |
| 1716417300 | 131.51 | -0.79 | -0.60 | 133.03 | 133.72999 | 130.86 | 3931662 |
| 1716330900 | 132.3 | 0.78 | 0.59 | 131.68 | 132.99 | 131.215 | 2278585 |
| 1716244500 | 131.52 | -0.81 | -0.61 | 131.8 | 132.35499 | 130.86 | 2259784 |
| 1715985300 | 132.33 | -2.01 | -1.50 | 134 | 134.29 | 132.16 | 3604626 |
| 1715898900 | 134.34 | 1.34 | 1.01 | 133.56 | 135.47 | 132.56 | 2264458 |
| 1715812500 | 133 | 0.14 | 0.11 | 133.19 | 134.16999 | 132.745 | 1958912 |
| 1715726100 | 132.86 | -0.74 | -0.55 | 134.16999 | 134.88 | 132.16 | 3705337 |
| 1715639700 | 133.6 | 0.12 | 0.09 | 134.76 | 135.87 | 133.405 | 1946446 |
| 1715380500 | 133.47999 | -1.39 | -1.03 | 134.87 | 135.77 | 133.31 | 1793867 |
| 1715294100 | 134.87 | 2.11 | 1.59 | 133.05 | 135.04 | 132.88999 | 2188277 |
| 1715207700 | 132.76 | 1.18 | 0.90 | 131.55 | 132.83 | 131.03 | 1606108 |
| 1715121300 | 131.58 | -0.9 | -0.68 | 132.79 | 133.37 | 131.41999 | 1908965 |
| 1715034900 | 132.47999 | 1.64 | 1.25 | 130.94999 | 132.52 | 130.94999 | 2802676 |
| 1714775700 | 130.84 | 3.16 | 2.47 | 128.02 | 131.41 | 128.02 | 3732535 |
| 1714689300 | 127.68 | -0.14 | -0.11 | 129.02 | 129.04 | 127.525 | 2597930 |
| 1714602900 | 127.82 | -1.73 | -1.34 | 129.12 | 129.72999 | 127.77 | 3450496 |
| 1714516500 | 129.55 | -1.51 | -1.15 | 130.82 | 130.97 | 129.11 | 3217757 |
| 1714430100 | 131.06 | -2.55 | -1.91 | 133.3 | 133.485 | 130.175 | 3517857 |
| 1714170900 | 133.61 | 1.46 | 1.10 | 131.52 | 134.3 | 131.52 | 1958374 |
| 1714084500 | 132.15 | -0.46 | -0.35 | 132.62 | 133.165 | 130.68 | 2364267 |
| 1713998100 | 132.61 | -0.48 | -0.36 | 132.18 | 133.38999 | 131.92349 | 2359748 |
| 1713911700 | 133.09 | -0.68 | -0.51 | 133.91999 | 134.16999 | 132.97999 | 2590110 |
| 1713825300 | 133.77 | 0.43 | 0.32 | 134.44999 | 134.69 | 133.06 | 2187030 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
