Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	74.41	75.50	74.06	74.42	3,407,746	-0.02(-0.03%)
May 30, 2018	73.13	74.70	72.37	74.44	3,884,399	+1.57(+2.15%)
May 29, 2018	72.75	73.48	72.11	72.87	5,165,062	-0.09(-0.13%)
May 25, 2018		72.97	72.97	72.97	0	-5.30(-6.77%)
May 24, 2018	77.86	78.89	77.19	78.27	4,316,844	+0.33(+0.42%)
May 23, 2018	76.97	78.07	76.56	77.94	2,643,120	+0.25(+0.33%)
May 22, 2018	77.61	78.87	77.30	77.69	3,915,882	+0.39(+0.50%)
May 21, 2018	78.36	78.40	76.92	77.30	3,956,898	-0.51(-0.65%)
May 18, 2018	78.03	78.40	77.52	77.81	3,868,443	-0.91(-1.15%)
May 17, 2018	78.35	79.23	78.17	78.71	2,137,341	+0.06(+0.07%)
May 16, 2018	78.95	79.79	78.36	78.66	2,425,363	+0.57(+0.72%)
May 15, 2018	77.60	78.17	77.25	78.09	2,647,625	+0.10(+0.13%)
May 14, 2018	77.54	78.22	77.27	77.99	1,872,754	+0.68(+0.88%)
May 11, 2018	76.84	77.78	76.42	77.31	1,881,886	+0.59(+0.77%)
May 10, 2018	77.34	77.36	75.85	76.71	2,142,858	-0.51(-0.66%)
May 09, 2018	76.18	77.23	75.48	77.22	2,161,793	+0.95(+1.25%)
May 08, 2018	75.10	76.65	74.78	76.27	2,847,548	+1.32(+1.76%)
May 07, 2018	76.28	76.41	74.42	74.95	2,700,135	-1.20(-1.57%)
May 04, 2018	75.55	76.52	74.65	76.15	3,431,928	+0.32(+0.42%)
May 03, 2018	74.96	76.39	74.43	75.83	2,237,609	+0.62(+0.83%)
May 02, 2018	74.79	75.94	73.89	75.20	2,444,064	+0.31(+0.42%)
May 01, 2018	75.87	76.06	73.87	74.89	2,637,359	-1.39(-1.82%)
Apr 30, 2018	77.47	78.13	76.18	76.28	3,232,658	-0.78(-1.02%)
Apr 27, 2018	75.79	77.40	75.52	77.06	2,681,949	+1.19(+1.57%)
Apr 26, 2018	73.92	75.93	73.61	75.87	2,358,211	+2.01(+2.72%)
Apr 25, 2018	73.10	74.21	72.80	73.86	1,695,916	+0.54(+0.73%)
Apr 24, 2018	74.23	74.38	72.85	73.33	2,275,803	-0.40(-0.54%)
Apr 23, 2018	73.08	73.96	72.73	73.72	2,214,025	+0.77(+1.06%)
Apr 20, 2018	74.28	74.32	72.63	72.95	2,446,794	-1.35(-1.82%)
Apr 19, 2018	74.21	74.54	73.48	74.30	2,654,357	-0.13(-0.18%)
Apr 18, 2018	74.37	75.47	74.18	74.43	2,446,390	+0.11(+0.15%)
Apr 17, 2018	73.97	74.73	73.53	74.32	2,473,571	+1.11(+1.52%)
Apr 16, 2018	72.34	73.46	72.05	73.20	2,275,075	+1.34(+1.86%)
Apr 13, 2018	73.95	74.19	71.68	71.86	2,571,985	-1.87(-2.53%)
Apr 12, 2018	73.31	74.42	73.11	73.73	1,897,910	+0.80(+1.10%)
Apr 11, 2018	73.03	74.04	72.74	72.93	2,417,812	-0.77(-1.05%)
Apr 10, 2018	73.57	74.20	73.17	73.70	1,793,358	+1.11(+1.53%)
Apr 09, 2018	73.58	73.97	72.51	72.59	2,223,101	-0.48(-0.66%)
Apr 06, 2018				73.07	3,236,731	-2.19(-2.91%)
Apr 05, 2018	74.43	75.57	73.75	75.26	2,337,957	+1.08(+1.45%)
Apr 04, 2018	71.27	74.29	71.27	74.18	2,929,015	+2.29(+3.19%)
Apr 03, 2018	71.66	72.38	71.07	71.89	2,413,537	+0.41(+0.57%)
Apr 02, 2018	73.23	73.44	70.32	71.49	3,284,020	-2.09(-2.83%)
Mar 29, 2018		73.57	73.57	73.57	0	+1.72(+2.39%)
Mar 28, 2018	72.86	74.03	71.76	71.85	2,940,850	-0.72(-0.99%)
Mar 27, 2018	73.25	73.53	72.16	72.57	3,573,797	-0.38(-0.52%)
Mar 26, 2018	71.33	73.12	71.16	72.95	2,169,221	+2.34(+3.31%)
Mar 23, 2018	70.89	72.11	70.57	70.61	2,470,550	-0.19(-0.27%)
Mar 22, 2018	72.34	72.89	70.64	70.80	2,692,626	-2.24(-3.06%)
Mar 21, 2018	72.75	74.26	72.68	73.03	2,507,634	+0.09(+0.13%)
Mar 20, 2018	72.98	73.27	72.49	72.94	2,315,110	+0.25(+0.35%)
Mar 19, 2018	72.25	73.27	72.18	72.68	3,024,802	+0.27(+0.38%)
Mar 16, 2018	72.42	73.11	71.95	72.41	4,546,028	+0.15(+0.20%)
Mar 15, 2018	72.64	72.95	71.96	72.26	2,800,033	-0.34(-0.47%)
Mar 14, 2018	72.83	72.98	72.13	72.60	2,624,540	+0.17(+0.23%)
Mar 13, 2018	72.60	73.45	72.17	72.43	2,581,388	+0.54(+0.75%)
Mar 12, 2018	72.31	72.58	71.50	71.90	4,312,380	-0.55(-0.75%)
Mar 09, 2018	71.62	72.48	70.76	72.44	3,635,532	+1.68(+2.38%)
Mar 08, 2018	71.45	72.37	70.47	70.76	4,023,821	-0.17(-0.24%)
Mar 07, 2018			69.39	70.93	9,318,473	-4.81(-6.35%)
Mar 06, 2018	73.85	75.89	73.52	75.74	4,675,926	+2.38(+3.24%)
Mar 05, 2018	73.71	73.72	72.18	73.36	2,929,062	-0.41(-0.56%)
Mar 02, 2018	72.60	74.36	72.14	73.77	2,767,917	+0.44(+0.60%)

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.