Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	54.36	54.36	53.72	54.05	3,652,019	+0.40(+0.75%)
Jun 29, 2017	54.04	54.24	53.14	53.65	3,135,069	-0.45(-0.83%)
Jun 28, 2017	53.11	54.38	52.75	54.09	3,713,275	+1.17(+2.21%)
Jun 27, 2017	53.01	53.36	52.62	52.92	2,788,381	-0.16(-0.30%)
Jun 26, 2017	52.81	53.62	52.80	53.08	3,045,729	+0.38(+0.73%)
Jun 23, 2017		52.77	51.70	52.70	5,641,359	+0.30(+0.57%)
Jun 22, 2017	53.31	53.31	52.07	52.40	7,124,325	-0.87(-1.63%)
Jun 21, 2017	53.94	54.44	53.04	53.27	7,736,153	-0.77(-1.42%)
Jun 20, 2017	56.75	56.75	53.98	54.04	6,367,180	-2.74(-4.83%)
Jun 19, 2017	56.35	56.96	55.76	56.78	2,564,088	+0.53(+0.95%)
Jun 16, 2017	56.34	56.39	55.80	56.25	4,707,772	-0.78(-1.36%)
Jun 15, 2017	57.17	57.41	55.73	57.03	3,129,746	-0.18(-0.31%)
Jun 14, 2017	58.37	58.37	56.94	57.20	3,101,737	-0.93(-1.59%)
Jun 13, 2017	57.76	58.31	57.61	58.13	2,096,634	+0.22(+0.37%)
Jun 12, 2017	57.73	58.86	57.73	57.91	3,313,061	-0.09(-0.16%)
Jun 09, 2017	57.50	58.12	56.87	58.01	2,668,849	+0.60(+1.04%)
Jun 08, 2017	58.54	58.64	57.29	57.41	3,686,718	-0.74(-1.27%)
Jun 07, 2017	58.17	58.52	57.91	58.15	3,045,883	+0.25(+0.44%)
Jun 06, 2017	59.08	59.22	57.79	57.90	3,677,866	-1.39(-2.34%)
Jun 05, 2017	59.80	59.81	59.25	59.28	2,386,862	-0.39(-0.66%)
Jun 02, 2017	59.41	59.82	59.27	59.67	2,156,265	+0.21(+0.35%)
Jun 01, 2017	59.66	59.77	59.06	59.47	2,958,661	-0.22(-0.38%)
May 31, 2017	59.24	59.71	58.98	59.69	3,254,465	+0.46(+0.77%)
May 30, 2017	59.36	59.52	59.11	59.24	2,391,970	-0.08(-0.14%)
May 26, 2017	58.97	59.48	58.64	59.32	2,059,952	+0.49(+0.83%)
May 25, 2017	58.23	59.09	58.00	58.83	4,401,264	+0.98(+1.69%)
May 24, 2017	57.93	58.38	57.60	57.85	3,234,344	-0.07(-0.11%)
May 23, 2017	58.18	58.49	57.67	57.92	3,580,164	-0.40(-0.69%)
May 22, 2017	58.18	58.76	57.79	58.32	3,947,090	+0.23(+0.40%)
May 19, 2017	58.75	59.72	57.19	58.09	7,389,905	+1.06(+1.85%)
May 18, 2017	57.76	58.05	56.98	57.03	3,964,953	-0.42(-0.73%)
May 17, 2017	57.26	58.30	57.17	57.45	4,399,616	+0.02(+0.03%)
May 16, 2017	56.54	57.78	55.72	57.43	9,427,781	-0.79(-1.36%)
May 15, 2017	59.25	59.41	58.16	58.23	5,894,954	-1.06(-1.80%)
May 12, 2017	60.68	60.81	59.27	59.29	3,568,442	-1.62(-2.67%)
May 11, 2017	61.25	61.45	60.30	60.92	2,881,645	-0.77(-1.24%)
May 10, 2017	60.95	62.13	60.65	61.68	3,290,818	+0.78(+1.27%)
May 09, 2017	60.32	61.25	60.10	60.91	1,816,550	+0.55(+0.91%)
May 08, 2017	60.47	60.60	60.17	60.36	1,640,604	-0.07(-0.11%)
May 05, 2017	60.42	60.60	60.15	60.42	2,058,416	+0.12(+0.20%)
May 04, 2017	60.83	61.07	60.08	60.30	2,009,078	-0.53(-0.88%)
May 03, 2017	60.56	60.91	60.38	60.83	1,865,220	+0.39(+0.65%)
May 02, 2017	59.83	60.48	59.73	60.44	2,703,029	+0.60(+1.00%)
May 01, 2017	60.98	61.10	59.83	59.84	1,942,451	-0.86(-1.42%)
Apr 28, 2017	61.25	61.25	60.37	60.70	3,023,949	-0.50(-0.82%)
Apr 27, 2017	60.73	61.53	60.72	61.21	2,515,908	+0.46(+0.75%)
Apr 26, 2017	60.82	61.18	60.64	60.75	2,045,885	+0.28(+0.46%)
Apr 25, 2017	60.90	61.02	60.25	60.47	1,931,772	-0.29(-0.48%)
Apr 24, 2017	61.09	61.36	60.38	60.76	2,269,145	+0.15(+0.25%)
Apr 21, 2017	60.38	60.64	59.87	60.61	2,302,346	+0.22(+0.37%)
Apr 20, 2017	59.57	60.70	59.57	60.38	3,060,143	+0.87(+1.46%)
Apr 19, 2017	59.52	59.84	59.36	59.52	2,149,716	+0.30(+0.50%)
Apr 18, 2017	59.13	59.40	58.99	59.22	1,880,907	+0.12(+0.21%)
Apr 17, 2017	59.36	59.43	58.85	59.10	2,001,792	+0.07(+0.13%)
Apr 13, 2017	59.66	59.79	59.01	59.02	1,866,393	-0.49(-0.83%)
Apr 12, 2017	59.84	59.85	59.44	59.52	2,382,960	-0.17(-0.28%)
Apr 11, 2017	59.26	59.76	59.04	59.68	2,206,386	+0.38(+0.65%)
Apr 10, 2017	58.83	59.59	58.83	59.30	2,353,089	+0.38(+0.65%)
Apr 07, 2017	59.34	59.38	58.80	58.92	3,363,239	-0.34(-0.57%)
Apr 06, 2017	58.77	59.77	58.71	59.25	4,785,066	+0.86(+1.47%)
Apr 05, 2017	59.48	59.60	58.33	58.39	5,317,534	-1.06(-1.78%)
Apr 04, 2017	60.79	60.86	59.33	59.45	2,986,072	-1.42(-2.33%)

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.