Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	122.59	122.81	120.44	122.04	2,117,879	+0.70(+0.58%)
May 27, 2021	121.70	121.93	119.75	121.33	4,711,876	-0.46(-0.38%)
May 26, 2021	120.02	121.89	119.74	121.80	1,983,892	+2.19(+1.83%)
May 25, 2021	120.25	120.25	118.06	119.60	2,771,469	+0.35(+0.29%)
May 24, 2021	119.63	120.30	118.75	119.26	2,582,470	+0.25(+0.21%)
May 21, 2021	120.44	121.39	117.60	119.01	3,816,542	+0.74(+0.63%)
May 20, 2021	120.34	121.58	117.43	118.26	3,887,811	-2.57(-2.13%)
May 19, 2021	118.88	121.20	116.34	120.83	4,086,951	+0.32(+0.26%)
May 18, 2021	124.16	124.69	119.89	120.51	3,717,721	-3.49(-2.81%)
May 17, 2021	124.70	125.28	123.16	124.00	2,574,776	-2.01(-1.59%)
May 14, 2021	122.30	126.71	121.95	126.01	1,546,864	+4.60(+3.79%)
May 13, 2021	120.58	122.80	119.73	121.41	1,341,991	+1.59(+1.33%)
May 12, 2021	123.33	124.01	119.26	119.82	2,040,587	-4.86(-3.89%)
May 11, 2021	125.01	125.70	121.99	124.67	1,466,432	-1.78(-1.41%)
May 10, 2021	129.00	129.59	126.36	126.45	1,271,472	-1.93(-1.50%)
May 07, 2021	124.13	128.73	123.95	128.38	1,489,421	+3.77(+3.02%)
May 06, 2021	124.80	125.33	123.31	124.62	1,702,161	+0.33(+0.26%)
May 05, 2021	127.65	128.40	123.94	124.29	2,274,932	-3.16(-2.48%)
May 04, 2021	126.63	127.50	125.51	127.44	1,898,968	-0.14(-0.11%)
May 03, 2021	126.79	128.58	126.41	127.58	1,224,451	+1.15(+0.91%)
Apr 30, 2021	126.89	128.23	125.65	126.43	1,297,792	-0.23(-0.18%)
Apr 29, 2021	124.62	126.75	124.38	126.66	1,264,434	+2.57(+2.07%)
Apr 28, 2021	124.13	125.13	123.60	124.09	1,077,532	-0.63(-0.50%)
Apr 27, 2021	122.79	125.25	122.50	124.72	1,578,192	+1.91(+1.56%)
Apr 26, 2021	124.17	124.59	122.09	122.81	1,147,381	-1.57(-1.27%)
Apr 23, 2021	123.54	124.99	122.75	124.38	1,001,177	+0.95(+0.77%)
Apr 22, 2021	122.99	125.02	122.76	123.44	1,185,594	+0.45(+0.37%)
Apr 21, 2021	120.84	123.37	120.21	122.98	1,286,725	+2.33(+1.93%)
Apr 20, 2021	122.37	122.37	119.38	120.66	1,784,538	-2.44(-1.98%)
Apr 19, 2021	125.04	125.52	122.82	123.10	1,356,183	-2.34(-1.86%)
Apr 16, 2021	125.05	125.60	124.77	125.44	1,735,774	+0.81(+0.65%)
Apr 15, 2021	123.75	125.18	123.44	124.62	1,953,105	+2.12(+1.73%)
Apr 14, 2021	122.34	123.23	121.53	122.50	2,343,642	+0.46(+0.38%)
Apr 13, 2021	123.57	123.57	120.50	122.04	1,561,741	-1.55(-1.26%)
Apr 12, 2021	123.78	124.06	122.27	123.59	1,303,271	-0.21(-0.17%)
Apr 09, 2021	122.86	124.14	121.83	123.80	1,258,126	+0.74(+0.60%)
Apr 08, 2021	119.86	123.24	118.36	123.06	2,418,773	+3.90(+3.27%)
Apr 07, 2021	119.08	120.08	118.31	119.16	1,809,260	-0.09(-0.07%)
Apr 06, 2021	118.50	119.96	117.99	119.25	1,608,450	+0.50(+0.42%)
Apr 05, 2021	117.65	118.84	116.33	118.75	1,310,301	+2.39(+2.05%)
Apr 01, 2021	117.17	117.46	115.39	116.36	1,419,793	+0.58(+0.50%)
Mar 31, 2021	115.78	118.34	115.40	115.78	1,735,155	-0.45(-0.39%)
Mar 30, 2021	114.81	117.47	114.71	116.23	1,385,694	+0.34(+0.29%)
Mar 29, 2021	117.47	118.89	114.28	115.90	1,537,183	-2.25(-1.90%)
Mar 26, 2021	115.40	118.27	115.06	118.15	2,078,476	+3.25(+2.83%)
Mar 25, 2021	109.77	115.36	109.77	114.89	1,834,453	+3.39(+3.04%)
Mar 24, 2021	112.74	115.15	111.43	111.50	2,094,865	-1.16(-1.03%)
Mar 23, 2021	117.80	117.80	111.61	112.66	2,146,822	-3.84(-3.30%)
Mar 22, 2021	118.08	118.27	114.73	116.50	1,841,946	-0.63(-0.54%)
Mar 19, 2021	115.76	118.45	115.21	117.13	7,961,676	-1.80(-1.51%)
Mar 18, 2021	118.84	120.91	118.01	118.93	2,287,198	-0.49(-0.41%)
Mar 17, 2021	118.60	120.14	118.05	119.42	1,849,828	+0.28(+0.24%)
Mar 16, 2021	119.92	119.92	117.45	119.14	2,044,706	-1.81(-1.50%)
Mar 15, 2021	118.40	121.78	118.07	120.96	2,741,483	+2.83(+2.40%)
Mar 12, 2021	116.81	118.39	115.84	118.12	3,084,752	+1.69(+1.45%)
Mar 11, 2021	117.46	119.15	116.26	116.44	2,516,470	-0.67(-0.58%)
Mar 10, 2021	120.74	121.58	116.93	117.11	3,950,389	-3.28(-2.73%)
Mar 09, 2021	117.64	122.42	116.72	120.40	4,872,547	+4.44(+3.83%)
Mar 08, 2021	110.45	116.57	109.26	115.95	3,892,090	+6.97(+6.40%)
Mar 05, 2021	109.21	109.77	105.54	108.98	3,933,796	+1.07(+0.99%)
Mar 04, 2021	106.67	108.22	104.52	107.91	4,595,508	+0.93(+0.87%)
Mar 03, 2021	109.82	112.24	106.77	106.98	6,617,750	-6.35(-5.60%)
Mar 02, 2021	116.18	116.56	112.10	113.33	2,341,182	-2.82(-2.43%)

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.