Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	109.61	110.11	108.98	109.83	1,986,403	+0.22(+0.20%)
Oct 28, 2021	108.15	110.33	107.53	109.61	3,401,861	+2.24(+2.09%)
Oct 27, 2021	110.47	110.69	107.27	107.37	1,812,920	-3.11(-2.81%)
Oct 26, 2021	110.00			110.47	2,119,938	+0.72(+0.65%)
Oct 25, 2021	107.70	109.87	107.53	109.75	1,740,797	+2.65(+2.47%)
Oct 22, 2021	107.68	107.71	106.57	107.10	740,485	-0.31(-0.29%)
Oct 21, 2021	106.29	107.51	106.29	107.42	826,376	+1.45(+1.36%)
Oct 20, 2021	105.58	107.44	105.44	105.97	1,298,365	+0.54(+0.52%)
Oct 19, 2021	106.66	106.66	104.87	105.43	1,189,344	-0.81(-0.77%)
Oct 18, 2021	104.85	106.46	103.87	106.24	1,394,597	+0.77(+0.73%)
Oct 15, 2021	105.90	106.46	105.03	105.47	1,425,579	+0.60(+0.57%)
Oct 14, 2021	102.57	105.60	102.49	104.87	1,385,493	+1.41(+1.36%)
Oct 13, 2021	103.99	104.41	102.96	103.47	1,360,552	+0.43(+0.41%)
Oct 12, 2021	102.92	103.97	102.63	103.04	1,198,230	+0.64(+0.63%)
Oct 11, 2021	104.47	105.18	102.36	102.40	1,481,117	-2.23(-2.13%)
Oct 08, 2021	105.12	105.69	104.05	104.63	1,597,079	-0.07(-0.06%)
Oct 07, 2021	104.17	106.26	103.85	104.70	1,818,398	+1.97(+1.92%)
Oct 06, 2021	104.47	104.73	101.79	102.73	3,335,000	-2.37(-2.25%)
Oct 05, 2021	106.64	107.22	104.91	105.10	2,925,548	-1.83(-1.72%)
Oct 04, 2021	107.69	109.09	106.58	106.93	1,625,555	-0.85(-0.79%)
Oct 01, 2021	106.31	108.84	105.74	107.78	2,715,136	+2.17(+2.06%)
Sep 30, 2021	110.03	110.74	105.24	105.61	3,307,195	-5.94(-5.32%)
Sep 29, 2021	111.94	113.05	111.07	111.55	1,014,790	+0.41(+0.37%)
Sep 28, 2021	112.27	112.77	110.00	111.14	1,422,488	-1.99(-1.76%)
Sep 27, 2021	112.31	115.10	112.31	113.13	1,272,511	+0.59(+0.53%)
Sep 24, 2021	111.36	112.75	111.21	112.54	1,133,113	+0.42(+0.37%)
Sep 23, 2021	110.83	113.97	110.83	112.12	1,280,540	+1.33(+1.20%)
Sep 22, 2021	111.69	112.34	110.67	110.79	1,068,129	+0.33(+0.30%)
Sep 21, 2021	110.65	111.98	110.04	110.46	1,609,809	+0.70(+0.64%)
Sep 20, 2021	109.97	111.05	108.30	109.76	1,396,711	-1.44(-1.30%)
Sep 17, 2021	110.80	112.33	110.42	111.21	2,881,007	+0.94(+0.85%)
Sep 16, 2021	109.86	110.81	109.59	110.27	2,093,485	+0.72(+0.66%)
Sep 15, 2021	108.59	109.67	108.12	109.55	1,602,566	+0.48(+0.44%)
Sep 14, 2021	111.08	111.13	108.77	109.07	1,721,798	-1.10(-0.99%)
Sep 13, 2021	110.50	111.16	109.63	110.17	1,370,883	+0.72(+0.66%)
Sep 10, 2021	111.33	111.61	109.38	109.45	1,344,832	-1.42(-1.28%)
Sep 09, 2021	110.97	112.64	110.75	110.87	1,381,419	+0.02(+0.02%)
Sep 08, 2021	111.33	111.47	109.79	110.85	2,050,564	-0.26(-0.24%)
Sep 07, 2021	111.42	111.70	110.34	111.11	2,196,109	-0.83(-0.75%)
Sep 03, 2021	112.46	113.09	111.77	111.95	1,281,803	-1.26(-1.11%)
Sep 02, 2021	113.58	113.94	112.95	113.20	1,375,768	-0.55(-0.49%)
Sep 01, 2021	114.82	114.94	112.91	113.75	1,562,304	-0.84(-0.73%)
Aug 31, 2021	114.50	114.87	113.75	114.60	2,025,451	-0.08(-0.07%)
Aug 30, 2021	115.39	115.83	114.03	114.67	1,354,416	-0.40(-0.35%)
Aug 27, 2021	115.37	116.40	114.40	115.07	2,201,459	-0.35(-0.30%)
Aug 26, 2021	118.82	118.92	114.61	115.42	2,479,984	-4.58(-3.82%)
Aug 25, 2021	119.48	120.38	118.18	120.00	1,739,008	+0.18(+0.15%)
Aug 24, 2021	120.94	121.59	119.50	119.81	2,473,126	-0.64(-0.53%)
Aug 23, 2021	119.79	121.68	119.43	120.45	1,786,007	+1.29(+1.08%)
Aug 20, 2021	117.96	119.60	115.10	119.16	5,078,212	-3.35(-2.73%)
Aug 19, 2021	119.09	122.78	118.55	122.51	2,676,166	+2.45(+2.04%)
Aug 18, 2021	116.96	121.65	116.01	120.06	2,610,811	+3.19(+2.73%)
Aug 17, 2021	119.66	120.06	116.25	116.88	1,900,343	-3.91(-3.24%)
Aug 16, 2021	120.64	120.90	118.77	120.79	1,171,218	+0.14(+0.11%)
Aug 13, 2021	121.42	121.67	120.24	120.66	1,352,139	-0.75(-0.61%)
Aug 12, 2021	122.94	123.25	120.51	121.40	1,111,875	-1.76(-1.43%)
Aug 11, 2021	122.13	123.24	121.37	123.16	1,484,004	+1.45(+1.19%)
Aug 10, 2021	117.89	122.34	117.48	121.71	1,689,673	+4.15(+3.53%)
Aug 09, 2021	118.59	118.86	116.84	117.56	1,116,122	-1.58(-1.32%)
Aug 06, 2021	117.12	119.21	116.98	119.14	1,460,974	+2.34(+2.01%)
Aug 05, 2021	115.75	117.43	115.34	116.79	1,348,886	+1.91(+1.66%)
Aug 04, 2021	117.75	117.87	114.81	114.89	1,513,461	-3.19(-2.70%)
Aug 03, 2021	117.71	118.15	115.28	118.08	1,196,196	+0.96(+0.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.