Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	96.22	96.99	94.70	94.75	8,629,365	-1.36(-1.41%)
Jun 27, 2019	95.21	96.20	94.49	96.11	3,848,193	-1.78(-1.82%)
Jun 26, 2019	97.57	98.57	96.96	97.89	2,028,029	+0.85(+0.88%)
Jun 25, 2019	98.31	98.55	96.83	97.04	2,457,279	-1.28(-1.30%)
Jun 24, 2019	98.46	99.67	97.41	98.32	2,153,517	-1.06(-1.07%)
Jun 21, 2019	100.04	100.52	99.32	99.38	3,209,768	-0.58(-0.58%)
Jun 20, 2019	99.49	100.67	99.07	99.96	2,009,242	+1.14(+1.15%)
Jun 19, 2019	98.30	99.02	97.23	98.83	1,868,145	+0.74(+0.75%)
Jun 18, 2019	97.82	99.28	97.55	98.09	2,604,149	+1.12(+1.15%)
Jun 17, 2019	96.53	97.63	95.99	96.97	2,471,940	+0.45(+0.47%)
Jun 14, 2019	96.33	97.21	96.01	96.52	2,680,874	+0.41(+0.43%)
Jun 13, 2019	94.62	96.14	93.29	96.11	2,323,816	+2.13(+2.27%)
Jun 12, 2019	94.44	95.12	93.91	93.98	1,998,383	-0.15(-0.16%)
Jun 11, 2019	94.29	94.79	93.55	94.13	2,784,230	+0.45(+0.48%)
Jun 10, 2019	94.74	95.98	93.50	93.68	2,726,066	-0.87(-0.91%)
Jun 07, 2019	92.35	94.92	92.25	94.55	3,350,818	+2.86(+3.12%)
Jun 06, 2019	90.82	91.97	90.38	91.69	2,349,353	+1.12(+1.23%)
Jun 05, 2019	90.52	91.20	90.05	90.57	1,841,347	+0.33(+0.37%)
Jun 04, 2019	88.48	90.33	88.48	90.24	2,449,280	+2.48(+2.82%)
Jun 03, 2019	88.61	89.39	87.28	87.76	2,513,131	-0.91(-1.02%)
May 31, 2019	87.57	88.92	87.21	88.67	2,648,876	+0.09(+0.10%)
May 30, 2019	86.43	88.63	86.40	88.58	2,728,430	+2.48(+2.88%)
May 29, 2019	86.55	87.46	85.39	86.10	3,245,965	-0.98(-1.13%)
May 28, 2019	89.33	91.20	87.04	87.08	5,331,842	-1.38(-1.56%)
May 24, 2019	88.27	89.63	87.33	88.47	6,127,854	-1.65(-1.83%)
May 23, 2019	89.57	90.53	88.47	90.12	3,355,128	-0.02(-0.02%)
May 22, 2019	92.33	92.33	89.74	90.13	3,148,903	-2.74(-2.95%)
May 21, 2019	91.96	93.25	90.88	92.87	2,985,735	+0.69(+0.74%)
May 20, 2019	92.27	92.99	91.96	92.18	2,701,406	-0.50(-0.54%)
May 17, 2019	90.96	92.86	90.83	92.68	2,572,316	+1.26(+1.38%)
May 16, 2019	90.52	92.49	90.52	91.42	1,759,167	+1.32(+1.46%)
May 15, 2019	89.34	90.47	88.86	90.11	1,845,730	+0.04(+0.04%)
May 14, 2019	89.63	90.67	89.12	90.07	2,623,532	+0.96(+1.08%)
May 13, 2019	91.33	91.98	88.41	89.10	2,952,080	-3.85(-4.14%)
May 10, 2019	92.00	93.55	90.63	92.96	2,022,027	+0.46(+0.49%)
May 09, 2019	91.46	92.99	91.15	92.50	1,516,951	+0.17(+0.19%)
May 08, 2019	91.13	92.95	90.20	92.33	1,973,013	+1.02(+1.12%)
May 07, 2019	92.25	92.26	90.70	91.31	1,726,631	-1.55(-1.67%)
May 06, 2019	91.28	93.14	91.11	92.86	1,220,557	+0.25(+0.27%)
May 03, 2019	92.44	92.72	91.86	92.61	1,378,082	+0.73(+0.80%)
May 02, 2019	91.55	92.33	91.44	91.88	2,239,711	+0.46(+0.50%)
May 01, 2019	92.97	93.10	91.35	91.42	1,979,174	-1.70(-1.82%)
Apr 30, 2019	93.70	93.85	92.58	93.12	2,427,071	-0.58(-0.62%)
Apr 29, 2019	93.85	95.17	93.58	93.70	1,710,018	-0.27(-0.28%)
Apr 26, 2019	93.75	94.04	92.97	93.97	1,521,554	+0.51(+0.54%)
Apr 25, 2019	93.03	94.13	92.67	93.46	1,562,531	-0.51(-0.55%)
Apr 24, 2019	93.39	94.90	93.17	93.98	2,533,868	+0.67(+0.72%)
Apr 23, 2019	93.66	93.79	92.71	93.31	2,181,594	+0.08(+0.08%)
Apr 22, 2019	94.97	95.36	92.61	93.23	1,642,025	-2.12(-2.22%)
Apr 18, 2019	95.78	96.08	95.18	95.35	2,510,334	+0.08(+0.08%)
Apr 17, 2019	94.70	95.46	94.57	95.27	1,404,631	+0.99(+1.05%)
Apr 16, 2019	93.88	94.55	93.50	94.28	1,398,825	+0.83(+0.89%)
Apr 15, 2019	92.76	93.78	92.49	93.45	1,518,500	+0.61(+0.66%)
Apr 12, 2019	93.27	93.81	92.49	92.84	2,006,505	-0.25(-0.27%)
Apr 11, 2019	94.03	94.35	92.58	93.09	2,023,659	-0.68(-0.72%)
Apr 10, 2019	93.50	94.16	93.14	93.77	1,647,230	+0.75(+0.81%)
Apr 09, 2019	93.41	93.85	92.81	93.01	1,354,041	-1.07(-1.14%)
Apr 08, 2019	93.63	94.39	93.08	94.08	1,497,308	+0.25(+0.26%)
Apr 05, 2019	93.24	94.33	92.96	93.83	2,443,108	+0.89(+0.95%)
Apr 04, 2019	90.64	93.06	90.55	92.95	2,067,075	+2.38(+2.63%)
Apr 03, 2019	89.97	90.69	89.23	90.56	1,801,294	+1.16(+1.30%)
Apr 02, 2019	89.74	89.86	89.10	89.40	2,109,091	-0.48(-0.53%)

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.