Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ROST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 152.82 | -0.26 | -0.17% | 154.19 | 154.38 | 151.65 | 1,699,368 |
| Sep 25 2024 | 153.08 | 0.81 | 0.53% | 152.58 | 153.50 | 151.83 | 1,490,669 |
| Sep 24 2024 | 152.27 | 2.29 | 1.53% | 150.14 | 152.31 | 149.795 | 2,382,915 |
| Sep 23 2024 | 149.98 | -4.33 | -2.81% | 154.69 | 154.725 | 149.91 | 3,156,150 |
| Sep 20 2024 | 154.31 | -0.13 | -0.08% | 154.31 | 154.47 | 153.26 | 3,351,600 |
| Sep 19 2024 | 154.44 | 3.71 | 2.46% | 152.59 | 154.52 | 152.59 | 2,345,008 |
| Sep 18 2024 | 150.73 | 0.41 | 0.27% | 150.91 | 152.82 | 150.38 | 1,365,386 |
| Sep 17 2024 | 150.32 | -2.85 | -1.86% | 153.14 | 154.27 | 149.8784 | 1,756,673 |
| Sep 16 2024 | 153.17 | -2.08 | -1.34% | 156.06 | 156.25 | 153.08 | 1,655,851 |
| Sep 13 2024 | 155.25 | 2.57 | 1.68% | 153.46 | 155.56 | 153.195 | 1,407,900 |
| Sep 12 2024 | 152.68 | 1.55 | 1.03% | 151.33 | 153.00 | 151.04 | 1,634,012 |
| Sep 11 2024 | 151.13 | 0.35 | 0.23% | 150.85 | 151.40 | 148.23 | 1,873,291 |
| Sep 10 2024 | 150.78 | -0.01 | -0.01% | 150.955 | 151.21 | 149.05 | 2,779,713 |
| Sep 09 2024 | 150.79 | 0.26 | 0.17% | 150.34 | 151.62 | 149.97 | 2,145,537 |
| Sep 06 2024 | 150.53 | -2.61 | -1.70% | 153.33 | 153.33 | 150.165 | 2,818,182 |
| Sep 05 2024 | 153.14 | 1.38 | 0.91% | 151.94 | 154.26 | 150.35 | 2,765,725 |
| Sep 04 2024 | 151.76 | 0.08 | 0.05% | 151.68 | 151.97 | 150.08 | 3,216,978 |
| Sep 03 2024 | 151.68 | 1.07 | 0.71% | 150.06 | 151.79 | 150.06 | 2,476,660 |
| Aug 30 2024 | 150.61 | -1.19 | -0.78% | 151.84 | 152.29 | 149.34 | 2,287,787 |
| Aug 29 2024 | 151.80 | 1.90 | 1.27% | 151.45 | 153.19 | 149.66 | 1,976,467 |
| Aug 28 2024 | 149.90 | -3.43 | -2.24% | 153.00 | 153.445 | 149.80 | 2,839,347 |
| Aug 27 2024 | 153.33 | -0.88 | -0.57% | 153.59 | 154.42 | 153.10 | 2,283,052 |
| Aug 26 2024 | 154.21 | -1.00 | -0.64% | 155.54 | 157.40 | 153.70 | 2,393,673 |
| Aug 23 2024 | 155.21 | 2.69 | 1.76% | 163.28 | 163.60 | 153.37 | 5,124,020 |
| Aug 22 2024 | 152.52 | -1.43 | -0.93% | 154.08 | 154.085 | 152.24 | 3,205,032 |
| Aug 21 2024 | 153.95 | 6.25 | 4.23% | 156.00 | 157.85 | 152.10 | 3,172,682 |
| Aug 20 2024 | 147.70 | 0.27 | 0.18% | 147.70 | 148.25 | 147.16 | 1,536,954 |
| Aug 19 2024 | 147.43 | 0.03 | 0.02% | 147.41 | 148.39 | 146.86 | 1,363,741 |
| Aug 16 2024 | 147.40 | -0.40 | -0.27% | 147.37 | 147.89 | 146.15 | 3,117,174 |
| Aug 15 2024 | 147.80 | 6.46 | 4.57% | 144.80 | 147.87 | 144.48 | 2,442,580 |
| Aug 14 2024 | 141.34 | -0.31 | -0.22% | 140.94 | 142.29 | 140.20 | 1,533,217 |
| Aug 13 2024 | 141.65 | 0.98 | 0.70% | 141.05 | 141.92 | 140.32 | 1,218,262 |
| Aug 12 2024 | 140.67 | 1.03 | 0.74% | 140.14 | 141.155 | 139.105 | 1,708,352 |
| Aug 09 2024 | 139.64 | 0.42 | 0.30% | 139.13 | 139.84 | 138.23 | 1,225,689 |
| Aug 08 2024 | 139.22 | 2.89 | 2.12% | 137.40 | 139.40 | 136.64 | 1,892,532 |
| Aug 07 2024 | 136.33 | -0.65 | -0.47% | 138.17 | 139.8215 | 136.16 | 1,421,410 |
| Aug 06 2024 | 136.98 | 0.92 | 0.68% | 135.84 | 138.33 | 135.53 | 1,926,482 |
| Aug 05 2024 | 136.06 | -4.18 | -2.98% | 137.79 | 139.71 | 135.52 | 2,565,063 |
| Aug 02 2024 | 140.24 | -2.74 | -1.91% | 143.59 | 144.25 | 137.66 | 2,365,771 |
| Aug 01 2024 | 142.975 | -0.25 | -0.18% | 143.71 | 143.75 | 141.61 | 1,862,690 |
| Jul 31 2024 | 143.23 | 0.48 | 0.34% | 143.38 | 144.375 | 142.65 | 1,743,702 |
| Jul 30 2024 | 142.75 | 0.84 | 0.59% | 142.22 | 143.29 | 141.81 | 1,209,827 |
| Jul 29 2024 | 141.91 | 1.00 | 0.71% | 141.43 | 142.41 | 139.65 | 1,595,561 |
| Jul 26 2024 | 140.91 | -0.20 | -0.14% | 142.00 | 142.51 | 140.42 | 1,853,660 |
| Jul 25 2024 | 141.11 | -0.98 | -0.69% | 142.10 | 143.31 | 141.01 | 1,800,364 |
| Jul 24 2024 | 142.09 | -1.69 | -1.18% | 143.58 | 143.745 | 141.79 | 1,940,327 |
| Jul 23 2024 | 143.78 | -1.14 | -0.79% | 144.92 | 145.26 | 143.24 | 1,905,190 |
| Jul 22 2024 | 144.92 | 1.42 | 0.99% | 144.32 | 145.009 | 143.45 | 1,957,434 |
| Jul 19 2024 | 143.50 | -1.00 | -0.69% | 145.00 | 145.39 | 142.81 | 3,550,689 |
| Jul 18 2024 | 144.50 | -3.10 | -2.10% | 147.85 | 147.85 | 143.95 | 2,193,772 |
| Jul 17 2024 | 147.60 | -1.27 | -0.85% | 148.64 | 148.99 | 146.765 | 2,058,218 |
| Jul 16 2024 | 148.87 | 0.79 | 0.53% | 147.90 | 149.355 | 147.15 | 2,026,994 |
| Jul 15 2024 | 148.08 | -3.65 | -2.41% | 150.41 | 151.38 | 147.87 | 2,685,566 |
| Jul 12 2024 | 151.73 | 0.93 | 0.62% | 150.93 | 153.06 | 150.93 | 1,648,666 |
| Jul 11 2024 | 150.80 | 2.77 | 1.87% | 148.62 | 151.10 | 148.26 | 1,779,627 |
| Jul 10 2024 | 148.03 | 1.20 | 0.82% | 147.01 | 148.26 | 146.83 | 1,432,153 |
| Jul 09 2024 | 146.83 | 0.14 | 0.10% | 147.22 | 147.785 | 146.67 | 1,313,743 |
| Jul 08 2024 | 146.69 | 1.14 | 0.78% | 146.21 | 146.98 | 145.68 | 1,088,467 |
| Jul 05 2024 | 145.55 | 1.55 | 1.08% | 144.24 | 145.86 | 144.02 | 1,601,693 |
| Jul 03 2024 | 144.00 | -0.40 | -0.28% | 144.40 | 144.80 | 143.785 | 1,185,635 |
| Jul 02 2024 | 144.40 | -0.84 | -0.58% | 145.25 | 146.14 | 144.19 | 1,854,496 |
| Jul 01 2024 | 145.24 | -0.84 | -0.58% | 145.77 | 146.28 | 144.41 | 1,965,820 |
