Ross Stores Inc (ROST) Historical Stock Data
149.15 ↑1.36 (0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROST is down -0.06% a day on average. There have been 16 days where Ross Stores Inc closed green and 14 days where ROST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 147.82 | 149.15 | ↑$1.33 (0.90%) | 147.82 | 151.20 | 6.17M |
| 2024-12-19 | 148.54 | 147.79 | ↓$0.75 (-0.50%) | 147.75 | 149.45 | 2.14M |
| 2024-12-18 | 150.85 | 148.60 | ↓$2.25 (-1.49%) | 148.54 | 152.10 | 2.60M |
| 2024-12-17 | 149.17 | 150.85 | ↑$1.68 (1.13%) | 149.15 | 151.65 | 3.31M |
| 2024-12-16 | 153.97 | 149.92 | ↓$4.05 (-2.63%) | 149.64 | 153.97 | 2.56M |
| 2024-12-13 | 153.89 | 153.53 | ↓$0.36 (-0.23%) | 152.86 | 154.71 | 1.70M |
| 2024-12-12 | 153.30 | 153.88 | ↑$0.58 (0.38%) | 153.14 | 154.68 | 2.13M |
| 2024-12-11 | 156.76 | 153.84 | ↓$2.92 (-1.86%) | 153.77 | 157.04 | 1.50M |
| 2024-12-10 | 156.08 | 155.77 | ↓$0.31 (-0.20%) | 154.08 | 156.85 | 1.87M |
| 2024-12-09 | 156.46 | 156.24 | ↓$0.22 (-0.14%) | 155.37 | 158.69 | 3.05M |
| 2024-12-06 | 157.48 | 156.48 | ↓$1.00 (-0.64%) | 156.29 | 158.34 | 2.50M |
| 2024-12-05 | 154.48 | 156.61 | ↑$2.13 (1.38%) | 154.24 | 157.07 | 2.82M |
| 2024-12-04 | 153.88 | 154.48 | ↑$0.60 (0.39%) | 153.18 | 155.67 | 2.06M |
| 2024-12-03 | 155.95 | 153.72 | ↓$2.23 (-1.43%) | 153.61 | 156.75 | 1.97M |
| 2024-12-02 | 155.19 | 156.36 | ↑$1.17 (0.75%) | 154.42 | 156.86 | 2.41M |
| 2024-11-29 | 154.96 | 154.87 | ↓$0.09 (-0.06%) | 153.91 | 155.69 | 1.32M |
| 2024-11-27 | 154.00 | 154.89 | ↑$0.89 (0.58%) | 154.00 | 155.96 | 2.25M |
| 2024-11-26 | 153.78 | 154.38 | ↑$0.60 (0.39%) | 152.55 | 155.06 | 2.74M |
| 2024-11-25 | 148.83 | 153.29 | ↑$4.46 (3.00%) | 148.58 | 154.71 | 5.46M |
| 2024-11-22 | 153.29 | 146.09 | ↓$7.20 (-4.70%) | 144.79 | 155.47 | 8.21M |
| 2024-11-21 | 140.88 | 142.96 | ↑$2.08 (1.48%) | 139.27 | 143.21 | 5.51M |
| 2024-11-20 | 136.91 | 139.32 | ↑$2.41 (1.76%) | 136.80 | 139.57 | 3.68M |
| 2024-11-19 | 140.94 | 139.26 | ↓$1.68 (-1.19%) | 137.47 | 141.24 | 2.28M |
| 2024-11-18 | 140.55 | 141.30 | ↑$0.75 (0.53%) | 139.07 | 141.54 | 2.08M |
| 2024-11-15 | 142.34 | 140.69 | ↓$1.65 (-1.16%) | 140.21 | 143.20 | 2.74M |
| 2024-11-14 | 140.19 | 142.33 | ↑$2.14 (1.53%) | 139.94 | 144.29 | 3.03M |
| 2024-11-13 | 140.00 | 140.46 | ↑$0.46 (0.33%) | 139.94 | 141.55 | 2.13M |
| 2024-11-12 | 139.85 | 140.31 | ↑$0.46 (0.33%) | 139.29 | 142.10 | 3.62M |
| 2024-11-11 | 144.00 | 142.36 | ↓$1.64 (-1.14%) | 141.01 | 144.39 | 2.89M |
| 2024-11-08 | 142.29 | 143.40 | ↑$1.11 (0.78%) | 142.04 | 144.94 | 2.74M |
Create an account or log in to view more rows.
$ROST we need more volume
$ROST Very bullish action
$ROST shaking weak hands that’s all
$ROST Buying more on Monday lets go
$ROST steady steady n hold
$ROST buy SHARES
$ROST we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$ROST Buying more
$ROST I already know
tomorrow the bulls going to say "next week" just like every week.
$ROST now is the time to slap that ask!!!