Ross Stores DRN (ROST34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | -11.69 | -2.49780987586 | 468.01 | 471 | 456.32 | 381 | 456.85794226 | DR |
| 12 | 55.01 | 13.7076075852 | 401.31 | 471 | 400.74 | 190 | 433.12700844 | DR |
| 26 | 53.36 | 13.2420091324 | 402.96 | 471 | 380.86 | 205 | 410.7824968 | DR |
| 52 | 122.32 | 36.622754491 | 334 | 471 | 327.35 | 161 | 392.09878542 | DR |
| 156 | 134.47 | 41.780332453 | 321.85 | 471 | 170.68 | 757 | 249.0853383 | DR |
| 260 | 218.16 | 91.6022841787 | 238.16 | 471 | 148.65 | 1189 | 285.55361488 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939800 | 456.32 | 0 | 0.00 | 456.32 | 456.32 | 456.32 | 0 |
| 1735853400 | 456.32 | 0 | 0.00 | 456.32 | 456.32 | 456.32 | 0 |
| 1735594200 | 456.32 | 0 | 0.00 | 456.32 | 456.32 | 456.32 | 0 |
| 1735335000 | 456.32 | 0 | 0.00 | 456.32 | 456.32 | 456.32 | 0 |
| 1735248600 | 456.32 | 0 | 0.00 | 456.32 | 456.32 | 456.32 | 0 |
| 1734989400 | 456.32 | 0 | 0.00 | 456.32 | 456.32 | 456.32 | 0 |
| 1734730200 | 456.32 | 0 | 0.00 | 456.32 | 456.32 | 456.32 | 1 |
| 1734643800 | 456.32 | -14.68 | -3.12 | 459.5 | 459.5 | 456.32 | 20 |
| 1734557400 | 471 | 14.23 | 3.12 | 471 | 471 | 471 | 12 |
| 1734470940 | 456.77 | 0 | 0.00 | 456.77 | 456.77 | 456.77 | 0 |
| 1734384540 | 456.77 | -3.11 | -0.68 | 456.77 | 456.77 | 456.77 | 1870 |
| 1734125340 | 459.88 | 0 | 0.00 | 459.88 | 459.88 | 459.88 | 0 |
| 1734038940 | 459.88 | 0 | 0.00 | 459.88 | 459.88 | 459.88 | 0 |
| 1733952540 | 459.88 | -8.8 | -1.88 | 468.01 | 468.01 | 459.88 | 2 |
| 1733866200 | 468.68 | 0 | 0.00 | 468.68 | 468.68 | 468.68 | 0 |
| 1733779800 | 468.68 | 0 | 0.00 | 468.68 | 468.68 | 468.68 | 0 |
| 1733520600 | 468.68 | 0 | 0.00 | 468.68 | 468.68 | 468.68 | 0 |
| 1733434200 | 468.68 | 2.68 | 0.58 | 468.68 | 468.68 | 468.68 | 6 |
| 1733347800 | 466 | 0 | 0.00 | 466 | 466 | 466 | 1 |
| 1733261340 | 466 | 0 | 0.00 | 466 | 466 | 466 | 10 |
| 1733174940 | 466 | 0 | 0.00 | 466 | 466 | 466 | 0 |
| 1732915740 | 466 | 7.9 | 1.72 | 466 | 466 | 466 | 6 |
| 1732829400 | 458.1 | 0 | 0.00 | 458.1 | 458.1 | 458.1 | 0 |
| 1732743000 | 458.1 | 11.21 | 2.51 | 458.1 | 458.1 | 458.1 | 2 |
| 1732656600 | 446.89 | 0 | 0.00 | 446.89 | 446.89 | 446.89 | 10 |
| 1732570140 | 446.89 | 0.89 | 0.20 | 426.72 | 446.89 | 426.72 | 1711 |
| 1732310940 | 446 | 30 | 7.21 | 416.02 | 446 | 416.02 | 48 |
| 1732224600 | 416 | 0.71 | 0.17 | 416 | 416 | 416 | 2 |
| 1732051800 | 415.29 | 0 | 0.00 | 415.29 | 415.29 | 415.29 | 0 |
| 1731965400 | 415.29 | 0 | 0.00 | 415.29 | 415.29 | 415.29 | 0 |
| 1731619800 | 415.29 | 7.53 | 1.85 | 407.76 | 415.29 | 407.76 | 12 |
| 1731533400 | 407.76 | 0 | 0.00 | 407.76 | 407.76 | 407.76 | 1 |
| 1731446940 | 407.76 | 6.18 | 1.54 | 406.45 | 407.76 | 406.45 | 1601 |
| 1731360540 | 401.58 | 0 | 0.00 | 401.58 | 401.58 | 401.58 | 0 |
| 1731101340 | 401.58 | 0 | 0.00 | 401.58 | 401.58 | 401.58 | 0 |
| 1731014940 | 401.58 | -10.5 | -2.55 | 401.58 | 401.58 | 401.58 | 1 |
| 1730928600 | 412.08 | 0 | 0.00 | 412.08 | 412.08 | 412.08 | 0 |
| 1730842200 | 412.08 | 0 | 0.00 | 412.08 | 412.08 | 412.08 | 0 |
| 1730755800 | 412.08 | 0 | 0.00 | 412.08 | 412.08 | 412.08 | 0 |
| 1730496600 | 412.08 | 8.01 | 1.98 | 406 | 412.99 | 406 | 21 |
| 1730410200 | 404.07 | 2.32 | 0.58 | 401.75 | 404.4 | 401.75 | 25 |
| 1730323800 | 401.75 | -0.46 | -0.11 | 402.21 | 402.21 | 400.74 | 854 |
| 1730237340 | 402.21 | -9.02 | -2.19 | 402.21 | 402.21 | 402.21 | 5 |
| 1730151000 | 411.23 | 1.01 | 0.25 | 411.23 | 411.23 | 411.23 | 4 |
| 1729891800 | 410.22 | -0.19 | -0.05 | 410.22 | 410.22 | 410.22 | 2 |
| 1729805400 | 410.41 | -3.28 | -0.79 | 410.41 | 410.41 | 410.41 | 1 |
| 1729719000 | 413.69 | -1.66 | -0.40 | 413.69 | 413.69 | 413.69 | 5 |
| 1729632600 | 415.35 | -4.37 | -1.04 | 415.35 | 415.35 | 415.35 | 14 |
| 1729546140 | 419.72 | -4.97 | -1.17 | 419.72 | 419.72 | 419.72 | 1 |
| 1729287000 | 424.69 | 2.96 | 0.70 | 424.69 | 424.69 | 424.69 | 4 |
| 1729200540 | 421.73 | 8.41 | 2.03 | 421.73 | 421.73 | 421.73 | 3 |
| 1729114140 | 413.32 | 0 | 0.00 | 413.32 | 413.32 | 413.32 | 0 |
| 1729027740 | 413.32 | 12.52 | 3.12 | 413.32 | 413.32 | 413.32 | 10 |
| 1728941340 | 400.8 | -0.51 | -0.13 | 402.25 | 402.25 | 400.8 | 12 |
| 1728682200 | 401.31 | 6.63 | 1.68 | 401.31 | 401.31 | 401.31 | 4 |
| 1728595740 | 394.68 | -1.25 | -0.32 | 394.11 | 394.68 | 394.11 | 12 |
| 1728509400 | 395.93 | 4.15 | 1.06 | 395.93 | 395.93 | 395.93 | 8 |
| 1728422940 | 391.78 | 10.84 | 2.85 | 386.84 | 391.78 | 386.84 | 9 |
| 1728336600 | 380.94 | -17.46 | -4.38 | 390.01 | 390.01 | 380.86 | 13 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
