Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ROST.US
148.87+0.79(+0.53%)(czas lokalny: 16.07.2024 16:00)Ross Stores, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 147.76 | 149.38 | 147.15 | 148.87 | 2 026 994 | 0 |
15.07.2024 | 150.41 | 151.38 | 147.87 | 148.08 | 2 685 569 | 0 |
12.07.2024 | 151.79 | 153.06 | 151.17 | 151.73 | 1 648 666 | 0 |
11.07.2024 | 148.62 | 151.10 | 148.33 | 150.80 | 1 779 650 | 0 |
10.07.2024 | 146.83 | 148.26 | 146.83 | 148.03 | 1 432 303 | 0 |
09.07.2024 | 147.22 | 147.78 | 146.67 | 146.83 | 1 313 743 | 0 |
08.07.2024 | 146.21 | 146.98 | 145.68 | 146.69 | 1 088 857 | 0 |
05.07.2024 | 144.24 | 145.86 | 144.02 | 145.55 | 1 601 693 | 0 |
03.07.2024 | 144.40 | 144.80 | 143.73 | 144.00 | 1 170 620 | 0 |
02.07.2024 | 145.25 | 146.14 | 144.19 | 144.40 | 1 854 497 | 0 |
01.07.2024 | 145.77 | 146.28 | 144.41 | 145.24 | 1 965 820 | 0 |
28.06.2024 | 145.75 | 146.35 | 144.87 | 145.32 | 8 585 963 | 0 |
27.06.2024 | 148.11 | 148.42 | 145.96 | 146.08 | 1 794 521 | 0 |
26.06.2024 | 148.16 | 149.28 | 147.80 | 148.74 | 1 717 508 | 0 |
25.06.2024 | 149.53 | 149.53 | 147.49 | 148.46 | 1 790 357 | 0 |
24.06.2024 | 149.91 | 149.91 | 148.34 | 149.25 | 1 655 567 | 0 |
21.06.2024 | 148.40 | 149.60 | 147.62 | 149.29 | 4 545 777 | 0 |
20.06.2024 | 148.37 | 149.38 | 146.92 | 147.37 | 2 714 887 | 0 |
18.06.2024 | 150.00 | 148.69 | 148.69 | 148.69 | 2 510 431 | 0 |
17.06.2024 | 145.66 | 150.44 | 145.00 | 150.38 | 2 651 968 | 0 |
14.06.2024 | 145.65 | 146.63 | 145.62 | 145.93 | 2 670 724 | 0 |
13.06.2024 | 144.53 | 146.25 | 143.88 | 145.65 | 2 003 623 | 0 |
12.06.2024 | 144.94 | 145.50 | 143.42 | 144.39 | 2 162 006 | 0 |
11.06.2024 | 143.86 | 144.63 | 142.65 | 144.58 | 2 125 995 | 0 |
10.06.2024 | 144.04 | 145.25 | 144.04 | 144.76 | 2 513 923 | 0 |
07.06.2024 | 144.53 | 144.85 | 143.76 | 144.27 | 2 032 869 | 0 |
06.06.2024 | 144.66 | 144.94 | 143.39 | 144.15 | 1 705 763 | 0 |
05.06.2024 | 141.32 | 144.50 | 140.16 | 144.34 | 4 078 366 | 0 |
04.06.2024 | 141.26 | 142.88 | 139.75 | 140.94 | 2 558 069 | 0 |
03.06.2024 | 139.48 | 141.39 | 139.38 | 141.22 | 2 587 205 | 0 |
31.05.2024 | 139.96 | 140.38 | 137.94 | 139.76 | 3 204 663 | 0 |
30.05.2024 | 140.20 | 143.92 | 139.37 | 139.84 | 3 181 275 | 0 |
29.05.2024 | 136.50 | 139.31 | 136.41 | 139.10 | 3 042 403 | 0 |
28.05.2024 | 141.28 | 141.65 | 137.52 | 137.64 | 3 857 561 | 0 |
24.05.2024 | 142.00 | 142.13 | 142.13 | 142.13 | 7 641 385 | 0 |
23.05.2024 | 132.09 | 132.88 | 130.45 | 131.86 | 3 913 472 | 0 |
22.05.2024 | 132.92 | 133.73 | 130.86 | 131.51 | 3 932 660 | 0 |
21.05.2024 | 131.68 | 132.99 | 131.21 | 132.30 | 2 278 585 | 0 |
20.05.2024 | 131.99 | 132.35 | 130.86 | 131.52 | 2 259 786 | 0 |
17.05.2024 | 134.00 | 134.29 | 132.16 | 132.33 | 3 604 653 | 0 |
16.05.2024 | 133.56 | 135.47 | 132.46 | 134.34 | 2 265 567 | 0 |
15.05.2024 | 133.19 | 134.17 | 132.75 | 133.00 | 1 958 952 | 0 |
14.05.2024 | 134.17 | 134.88 | 132.16 | 132.86 | 3 560 652 | 0 |
13.05.2024 | 134.61 | 135.87 | 133.41 | 133.60 | 1 946 451 | 0 |
10.05.2024 | 134.87 | 135.77 | 133.31 | 133.48 | 1 793 865 | 0 |
09.05.2024 | 133.05 | 135.04 | 132.92 | 134.87 | 2 188 277 | 0 |
08.05.2024 | 131.55 | 132.83 | 131.03 | 132.76 | 1 606 107 | 0 |
07.05.2024 | 132.79 | 133.37 | 131.42 | 131.58 | 1 908 969 | 0 |
06.05.2024 | 130.95 | 132.52 | 130.95 | 132.48 | 2 803 032 | 0 |
03.05.2024 | 128.02 | 131.41 | 128.02 | 130.84 | 3 732 548 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus