Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	104.58	105.78	104.58	105.26	1,688,258	+0.77(+0.73%)
Sep 27, 2019	104.07	104.86	103.62	104.49	2,029,292	+1.15(+1.11%)
Sep 26, 2019	104.17	104.45	102.52	103.34	1,458,105	-0.37(-0.36%)
Sep 25, 2019	103.19	104.57	103.19	103.72	1,800,734	+0.58(+0.56%)
Sep 24, 2019	103.78	104.56	102.31	103.14	2,278,394	+0.58(+0.57%)
Sep 23, 2019	100.96	102.83	100.88	102.56	2,855,928	+2.19(+2.18%)
Sep 20, 2019	104.03	104.96	100.20	100.37	4,843,272	-3.70(-3.55%)
Sep 19, 2019	104.26	105.06	103.86	104.07	1,261,886	-0.10(-0.09%)
Sep 18, 2019	103.57	104.26	102.84	104.17	2,096,504	+0.55(+0.53%)
Sep 17, 2019	103.31	104.42	102.91	103.62	1,940,432	+0.53(+0.51%)
Sep 16, 2019	104.04	104.04	103.01	103.09	1,584,818	-1.48(-1.41%)
Sep 13, 2019	105.03	105.65	104.47	104.57	1,644,723	-0.22(-0.21%)
Sep 12, 2019	104.69	106.25	104.45	104.79	2,339,901	+1.01(+0.97%)
Sep 11, 2019	102.89	104.06	102.21	103.78	2,108,652	+0.39(+0.38%)
Sep 10, 2019	103.77	103.90	101.74	103.40	2,177,449	-0.32(-0.30%)
Sep 09, 2019	104.50	104.86	102.94	103.71	1,509,819	-0.66(-0.63%)
Sep 06, 2019	104.82	105.80	104.24	104.37	1,502,473	-0.17(-0.16%)
Sep 05, 2019	102.29	104.66	102.04	104.54	2,553,407	+3.24(+3.20%)
Sep 04, 2019	100.83	101.33	100.19	101.30	1,686,430	+0.91(+0.90%)
Sep 03, 2019	100.54	101.42	99.49	100.39	2,192,339	-0.95(-0.93%)
Aug 30, 2019	102.70	103.70	101.12	101.34	2,396,133	-1.05(-1.03%)
Aug 29, 2019	101.32	102.82	101.32	102.39	2,015,867	+2.44(+2.44%)
Aug 28, 2019	97.79	100.20	97.51	99.95	2,191,626	+1.89(+1.93%)
Aug 27, 2019	100.48	100.50	98.02	98.06	2,463,538	-1.89(-1.89%)
Aug 26, 2019	98.80	100.15	98.75	99.95	1,869,892	+1.54(+1.56%)
Aug 23, 2019	100.99	101.69	97.90	98.42	4,100,080	-4.25(-4.14%)
Aug 22, 2019	102.16	103.19	101.05	102.67	4,109,811	+1.62(+1.61%)
Aug 21, 2019	101.05	101.92	99.67	101.05	1,764,920	+1.44(+1.45%)
Aug 20, 2019	98.48	100.45	98.08	99.60	2,414,339	+0.10(+0.10%)
Aug 19, 2019	100.27	100.76	98.78	99.51	1,800,837	+0.87(+0.88%)
Aug 16, 2019	98.06	99.08	97.77	98.64	2,035,656	+1.69(+1.75%)
Aug 15, 2019	98.65	98.89	96.25	96.94	2,075,350	-0.73(-0.74%)
Aug 14, 2019	99.94	99.94	97.57	97.67	2,524,759	-4.08(-4.01%)
Aug 13, 2019	98.69	103.28	97.76	101.75	1,749,844	+3.02(+3.06%)
Aug 12, 2019	100.55	100.81	98.39	98.73	1,824,216	-2.12(-2.10%)
Aug 09, 2019	102.19	102.40	100.34	100.85	1,621,098	-1.47(-1.44%)
Aug 08, 2019	100.07	102.51	99.87	102.33	1,947,557	+2.99(+3.01%)
Aug 07, 2019	97.57	99.63	97.08	99.33	1,849,034	+0.51(+0.51%)
Aug 06, 2019	97.09	99.05	96.61	98.83	1,741,129	+2.06(+2.13%)
Aug 05, 2019	97.81	98.53	95.75	96.76	2,285,535	-2.17(-2.19%)
Aug 02, 2019	98.97	99.85	98.41	98.93	1,635,848	-0.08(-0.08%)
Aug 01, 2019	101.99	102.36	97.98	99.01	1,662,153	-2.35(-2.32%)
Jul 31, 2019	101.51	102.33	99.82	101.36	1,553,442	-0.30(-0.29%)
Jul 30, 2019	101.47	101.79	100.83	101.66	1,276,693	-0.16(-0.16%)
Jul 29, 2019	101.86	102.21	101.33	101.82	1,109,801	-0.31(-0.30%)
Jul 26, 2019	101.19	102.34	100.46	102.12	1,319,620	+1.25(+1.24%)
Jul 25, 2019	99.69	101.32	99.69	100.87	1,783,747	-0.41(-0.41%)
Jul 24, 2019	101.27	101.92	100.85	101.28	1,651,571	-0.15(-0.15%)
Jul 23, 2019	101.44	101.93	100.68	101.44	1,363,610	+0.16(+0.16%)
Jul 22, 2019	102.34	102.75	101.01	101.27	1,993,481	-0.64(-0.63%)
Jul 19, 2019	103.02	103.44	101.82	101.92	2,864,250	-0.41(-0.40%)
Jul 18, 2019	102.65	102.89	101.69	102.33	2,321,030	-0.24(-0.23%)
Jul 17, 2019	102.20	103.18	101.88	102.56	1,855,922	+0.46(+0.45%)
Jul 16, 2019	101.86	102.72	101.33	102.11	2,118,503	+0.44(+0.43%)
Jul 15, 2019	101.49	102.52	100.32	101.67	2,561,306	+0.31(+0.31%)
Jul 12, 2019	98.95	102.08	98.54	101.35	3,863,877	+2.98(+3.03%)
Jul 11, 2019	98.46	98.70	97.86	98.37	1,802,249	+0.28(+0.28%)
Jul 10, 2019	98.07	98.43	96.91	98.09	1,612,191	+0.60(+0.62%)
Jul 09, 2019	97.03	98.04	96.72	97.49	1,963,990	+0.38(+0.39%)
Jul 08, 2019	96.34	97.23	95.79	97.11	1,713,774	+0.67(+0.69%)
Jul 05, 2019	94.51	96.47	94.51	96.44	1,686,477	+0.84(+0.88%)
Jul 03, 2019	94.07	95.63	94.06	95.60	1,267,735	+1.74(+1.85%)
Jul 02, 2019	94.44	95.01	93.23	93.86	2,274,201	-0.65(-0.69%)

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.