Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ROST.US
133.61+1.46(+1.10%)(czas lokalny: 26.04.2024 16:00)Ross Stores, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.04.2024 | 131.52 | 134.30 | 131.52 | 133.61 | 1 958 373 | 0 |
25.04.2024 | 132.62 | 133.23 | 130.68 | 132.15 | 2 364 268 | 0 |
24.04.2024 | 132.18 | 133.39 | 131.92 | 132.61 | 2 366 775 | 0 |
23.04.2024 | 133.92 | 134.17 | 132.98 | 133.09 | 2 590 109 | 0 |
22.04.2024 | 134.45 | 134.69 | 133.06 | 133.77 | 2 187 629 | 0 |
19.04.2024 | 131.80 | 133.92 | 131.28 | 133.34 | 3 121 996 | 0 |
18.04.2024 | 134.02 | 134.18 | 131.60 | 131.80 | 1 505 934 | 0 |
17.04.2024 | 134.92 | 134.92 | 132.06 | 132.79 | 2 151 642 | 0 |
16.04.2024 | 133.68 | 134.68 | 133.08 | 133.83 | 1 793 664 | 0 |
15.04.2024 | 138.13 | 138.31 | 133.54 | 133.65 | 2 490 280 | 0 |
12.04.2024 | 138.23 | 138.83 | 135.54 | 135.99 | 2 290 332 | 0 |
11.04.2024 | 138.86 | 140.32 | 138.22 | 139.94 | 1 707 913 | 0 |
10.04.2024 | 138.47 | 139.27 | 137.01 | 138.29 | 1 902 320 | 0 |
09.04.2024 | 141.50 | 142.56 | 139.11 | 139.92 | 2 025 670 | 0 |
08.04.2024 | 138.85 | 141.19 | 138.67 | 140.27 | 1 969 393 | 0 |
05.04.2024 | 140.14 | 140.57 | 139.20 | 139.53 | 1 529 040 | 0 |
04.04.2024 | 142.95 | 143.33 | 139.45 | 139.71 | 1 801 506 | 0 |
03.04.2024 | 143.68 | 144.03 | 140.99 | 141.52 | 1 824 571 | 0 |
02.04.2024 | 144.39 | 144.39 | 142.50 | 143.68 | 1 630 614 | 0 |
01.04.2024 | 146.54 | 146.77 | 144.63 | 145.09 | 1 533 279 | 0 |
28.03.2024 | 147.64 | 146.76 | 146.76 | 146.76 | 1 960 230 | 0 |
27.03.2024 | 145.80 | 147.23 | 145.22 | 147.19 | 2 007 600 | 0 |
26.03.2024 | 144.42 | 145.14 | 144.03 | 144.57 | 1 949 076 | 0 |
25.03.2024 | 145.35 | 145.71 | 144.26 | 144.59 | 1 832 206 | 0 |
22.03.2024 | 146.96 | 146.98 | 145.27 | 145.37 | 2 080 412 | 0 |
21.03.2024 | 147.54 | 148.80 | 147.06 | 147.19 | 1 999 786 | 0 |
20.03.2024 | 146.21 | 147.33 | 146.21 | 146.98 | 1 599 960 | 0 |
19.03.2024 | 144.32 | 146.53 | 144.16 | 146.43 | 2 437 712 | 0 |
18.03.2024 | 145.52 | 146.11 | 144.13 | 144.31 | 2 250 850 | 0 |
15.03.2024 | 145.06 | 147.13 | 144.39 | 145.12 | 4 555 388 | 0 |
14.03.2024 | 147.74 | 147.88 | 145.60 | 146.02 | 2 618 150 | 0 |
13.03.2024 | 146.40 | 147.89 | 145.61 | 146.36 | 1 851 930 | 0 |
12.03.2024 | 145.35 | 146.77 | 144.94 | 146.49 | 2 138 745 | 0 |
11.03.2024 | 146.16 | 147.00 | 144.31 | 145.87 | 1 643 278 | 0 |
08.03.2024 | 145.82 | 147.18 | 144.69 | 145.74 | 3 079 345 | 0 |
07.03.2024 | 149.50 | 150.00 | 145.74 | 146.02 | 2 917 784 | 0 |
06.03.2024 | 144.30 | 149.90 | 143.32 | 148.12 | 4 094 692 | 0 |
05.03.2024 | 150.16 | 150.63 | 148.20 | 149.17 | 3 301 030 | 0 |
04.03.2024 | 150.56 | 150.92 | 149.30 | 149.96 | 3 258 021 | 0 |
01.03.2024 | 148.73 | 150.10 | 148.35 | 149.63 | 1 426 227 | 0 |
29.02.2024 | 151.05 | 151.18 | 148.70 | 148.96 | 2 785 736 | 0 |
28.02.2024 | 149.48 | 151.05 | 149.26 | 150.45 | 1 594 086 | 0 |
27.02.2024 | 148.38 | 149.86 | 148.00 | 149.62 | 1 618 328 | 0 |
26.02.2024 | 148.21 | 149.07 | 147.14 | 147.84 | 1 601 743 | 0 |
23.02.2024 | 147.70 | 149.61 | 147.25 | 148.03 | 1 581 674 | 0 |
22.02.2024 | 145.42 | 146.92 | 144.90 | 146.90 | 2 101 118 | 0 |
21.02.2024 | 145.14 | 145.59 | 143.70 | 144.82 | 1 484 056 | 0 |
20.02.2024 | 144.08 | 144.97 | 143.82 | 144.45 | 1 788 425 | 0 |
16.02.2024 | 144.35 | 144.08 | 144.08 | 144.08 | 1 876 354 | 0 |
15.02.2024 | 145.20 | 145.22 | 143.77 | 144.39 | 1 891 499 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus