Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	81.35	83.16	81.35	83.05	7,772,286	+1.57(+1.93%)
Nov 29, 2018	81.75	82.22	80.90	81.48	3,564,407	-0.46(-0.57%)
Nov 28, 2018	79.00	82.05	78.91	81.95	6,255,337	+3.51(+4.47%)
Nov 27, 2018	76.55	78.45	76.35	78.44	6,354,409	+1.71(+2.22%)
Nov 26, 2018	77.24	77.93	75.85	76.73	4,842,934	+0.54(+0.71%)
Nov 23, 2018	76.82	77.20	75.66	76.19	2,334,428	-1.20(-1.56%)
Nov 21, 2018		77.39	77.39	77.39	0	-0.96(-1.22%)
Nov 20, 2018	80.02	84.22	77.78	78.35	8,376,566	-8.11(-9.38%)
Nov 19, 2018	90.07	90.70	84.97	86.46	6,075,508	-3.88(-4.29%)
Nov 16, 2018	90.69	90.95	88.63	90.34	3,989,823	-1.14(-1.24%)
Nov 15, 2018	91.89	92.41	90.27	91.47	4,465,868	-1.35(-1.45%)
Nov 14, 2018	95.74	96.69	92.73	92.82	4,969,030	-2.23(-2.34%)
Nov 13, 2018	96.48	96.94	94.49	95.05	3,528,623	-1.44(-1.49%)
Nov 12, 2018	97.43	98.39	96.08	96.49	2,540,273	-0.94(-0.96%)
Nov 09, 2018	98.03	98.14	96.58	97.43	2,183,285	-0.54(-0.55%)
Nov 08, 2018	97.50	98.94	96.76	97.97	2,206,283	+0.55(+0.56%)
Nov 07, 2018	96.79	97.65	95.21	97.42	2,331,092	+1.20(+1.25%)
Nov 06, 2018	95.91	96.43	94.98	96.21	2,016,906	+0.21(+0.22%)
Nov 05, 2018	95.22	96.14	94.07	96.01	2,030,757	+1.17(+1.23%)
Nov 02, 2018	94.09	95.27	92.99	94.84	3,108,176	+1.53(+1.64%)
Nov 01, 2018	94.08	94.57	92.58	93.31	2,859,018	-0.55(-0.59%)
Oct 31, 2018	95.08	95.95	93.48	93.86	3,410,212	-0.74(-0.78%)
Oct 30, 2018	93.47	95.57	93.37	94.60	2,779,510	+1.42(+1.53%)
Oct 29, 2018	92.79	95.14	91.78	93.18	3,888,124	+1.47(+1.60%)
Oct 26, 2018	89.20	92.12	88.76	91.71	2,988,781	+0.31(+0.34%)
Oct 25, 2018	90.74	92.25	89.65	91.40	2,242,969	+0.94(+1.04%)
Oct 24, 2018	90.81	93.25	90.27	90.46	2,761,509	-0.70(-0.77%)
Oct 23, 2018	90.80	91.49	88.99	91.16	2,447,705	-0.49(-0.54%)
Oct 22, 2018	90.02	92.11	90.02	91.65	1,806,935	+1.88(+2.09%)
Oct 19, 2018	91.82	91.82	89.67	89.78	3,084,234	-1.18(-1.29%)
Oct 18, 2018	92.26	92.89	90.27	90.95	2,331,532	-0.98(-1.06%)
Oct 17, 2018	92.97	93.38	90.55	91.93	3,370,934	-1.29(-1.38%)
Oct 16, 2018	92.61	93.42	91.56	93.22	2,193,379	+1.60(+1.75%)
Oct 15, 2018	90.78	92.37	90.56	91.62	2,403,566	+0.72(+0.79%)
Oct 12, 2018	90.12	91.43	89.41	90.90	3,203,734	+1.47(+1.64%)
Oct 11, 2018	90.02	91.83	89.14	89.43	3,489,446	-0.66(-0.74%)
Oct 10, 2018	92.12	92.30	89.97	90.09	3,030,228	-2.02(-2.19%)
Oct 09, 2018	91.09	92.97	90.72	92.11	2,600,383	+1.20(+1.32%)
Oct 08, 2018	89.66	91.12	89.63	90.91	1,970,620	+1.19(+1.32%)
Oct 05, 2018	91.45	91.45	89.05	89.72	2,470,066	-0.47(-0.53%)
Oct 04, 2018	91.58	91.95	89.99	90.19	3,099,674	-1.53(-1.66%)
Oct 03, 2018	91.66	92.21	90.75	91.72	2,248,833	+0.40(+0.44%)
Oct 02, 2018	93.34	93.74	91.28	91.32	2,580,002	-2.14(-2.29%)
Oct 01, 2018	94.80	95.27	93.44	93.46	2,439,729	-0.49(-0.52%)
Sep 28, 2018	94.21	94.97	93.62	93.96	3,626,574	-0.34(-0.36%)
Sep 27, 2018	94.21	94.47	93.64	94.30	2,264,894	+0.27(+0.29%)
Sep 26, 2018	92.91	95.36	92.81	94.02	3,009,622	+1.57(+1.70%)
Sep 25, 2018	92.57	93.38	92.13	92.45	3,857,090	+0.21(+0.23%)
Sep 24, 2018	92.30	93.63	92.12	92.24	3,896,078	-0.19(-0.21%)
Sep 21, 2018	91.70	92.79	91.27	92.43	5,955,518	+1.00(+1.10%)
Sep 20, 2018	91.95	92.06	90.64	91.43	3,957,461	-0.49(-0.54%)
Sep 19, 2018	91.67	92.34	91.03	91.92	3,613,401	+0.01(+0.01%)
Sep 18, 2018	91.05	92.38	90.85	91.91	2,553,761	+0.68(+0.75%)
Sep 17, 2018	91.86	92.15	90.91	91.23	3,386,937	-0.54(-0.59%)
Sep 14, 2018	92.05	92.05	91.05	91.77	3,082,335	-0.29(-0.32%)
Sep 13, 2018	92.49	92.92	91.70	92.06	2,488,813	-0.16(-0.17%)
Sep 12, 2018	93.04	93.53	90.95	92.22	2,882,977	-0.91(-0.98%)
Sep 11, 2018	92.66	93.36	92.31	93.14	2,515,244	+0.52(+0.56%)
Sep 10, 2018	91.75	92.76	91.51	92.62	3,023,098	+1.29(+1.41%)
Sep 07, 2018	91.88	92.36	91.07	91.33	2,859,043	-0.76(-0.82%)
Sep 06, 2018	92.26	92.93	91.85	92.09	2,327,124	-0.10(-0.11%)
Sep 05, 2018	92.42	92.88	91.48	92.19	2,998,914	-0.22(-0.24%)

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.