Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	94.22	94.98	93.63	93.96	3,626,402	-0.34(-0.36%)
Sep 27, 2018	94.22	94.47	93.65	94.30	2,264,786	+0.27(+0.29%)
Sep 26, 2018	92.91	95.37	92.82	94.03	3,009,479	+1.57(+1.70%)
Sep 25, 2018	92.58	93.38	92.13	92.45	3,856,907	+0.21(+0.23%)
Sep 24, 2018	92.30	93.63	92.12	92.25	3,895,893	-0.19(-0.21%)
Sep 21, 2018	91.71	92.80	91.28	92.44	5,955,236	+1.01(+1.10%)
Sep 20, 2018	91.95	92.07	90.65	91.43	3,957,274	-0.49(-0.54%)
Sep 19, 2018	91.68	92.34	91.03	91.92	3,613,229	+0.01(+0.01%)
Sep 18, 2018	91.05	92.39	90.85	91.91	2,553,639	+0.68(+0.75%)
Sep 17, 2018	91.87	92.15	90.91	91.23	3,386,776	-0.54(-0.59%)
Sep 14, 2018	92.06	92.06	91.05	91.77	3,082,189	-0.29(-0.32%)
Sep 13, 2018	92.49	92.92	91.71	92.07	2,488,694	-0.16(-0.17%)
Sep 12, 2018	93.04	93.54	90.96	92.23	2,882,840	-0.92(-0.98%)
Sep 11, 2018	92.66	93.37	92.32	93.14	2,515,125	+0.52(+0.56%)
Sep 10, 2018	91.75	92.76	91.52	92.62	3,022,955	+1.29(+1.41%)
Sep 07, 2018	91.88	92.37	91.07	91.34	2,858,907	-0.76(-0.82%)
Sep 06, 2018	92.26	92.93	91.86	92.09	2,327,013	-0.10(-0.11%)
Sep 05, 2018	92.42	92.89	91.49	92.20	2,998,771	-0.22(-0.24%)
Sep 04, 2018	90.97	92.48	90.57	92.41	4,534,709	+1.81(+1.99%)
Aug 31, 2018		90.61	90.61	90.61	0	+0.82(+0.92%)
Aug 30, 2018	90.29	91.17	89.62	89.78	2,541,480	-1.09(-1.20%)
Aug 29, 2018	89.60	91.04	88.82	90.87	2,797,033	+1.37(+1.53%)
Aug 28, 2018	89.25	89.55	88.62	89.50	2,397,560	+0.33(+0.37%)
Aug 27, 2018	90.47	90.82	89.00	89.17	3,325,165	-0.79(-0.87%)
Aug 24, 2018	87.03	92.57	86.39	89.95	7,891,516	+0.06(+0.06%)
Aug 23, 2018	88.75	90.41	88.44	89.90	5,847,696	+1.53(+1.73%)
Aug 22, 2018	88.11	89.02	87.73	88.36	3,464,188	+0.49(+0.56%)
Aug 21, 2018	88.18	89.03	87.31	87.87	4,177,445	+0.54(+0.62%)
Aug 20, 2018	87.25	87.50	86.39	87.33	3,621,241	+0.43(+0.49%)
Aug 17, 2018	86.89	87.24	86.12	86.91	2,870,007	+0.12(+0.14%)
Aug 16, 2018	86.93	87.33	85.77	86.79	2,922,210	+0.54(+0.63%)
Aug 15, 2018	87.21	87.21	85.78	86.25	3,653,274	-1.59(-1.81%)
Aug 14, 2018	86.47	87.95	86.01	87.84	2,342,298	+1.74(+2.02%)
Aug 13, 2018	86.68	86.84	85.71	86.09	4,124,702	-0.56(-0.64%)
Aug 10, 2018	86.39	87.60	86.02	86.65	2,873,073	-0.54(-0.62%)
Aug 09, 2018	86.99	87.71	86.72	87.19	2,006,930	+0.32(+0.37%)
Aug 08, 2018	85.88	87.21	85.88	86.87	2,219,312	+1.02(+1.19%)
Aug 07, 2018	85.01	86.09	84.89	85.85	2,151,956	+1.00(+1.18%)
Aug 06, 2018	84.50	84.91	84.03	84.85	1,408,817	+0.61(+0.72%)
Aug 03, 2018	84.86	85.01	83.52	84.24	2,462,920	-0.39(-0.46%)
Aug 02, 2018	81.23	85.01	81.07	84.63	3,468,073	+2.87(+3.51%)
Aug 01, 2018	82.34	82.73	81.42	81.76	3,503,972	-0.95(-1.14%)
Jul 31, 2018	82.12	83.15	82.06	82.71	2,999,345	+0.65(+0.80%)
Jul 30, 2018	81.36	82.42	81.34	82.06	1,968,697	+0.77(+0.94%)
Jul 27, 2018	83.59	83.84	81.08	81.29	1,748,748	-2.01(-2.41%)
Jul 26, 2018	83.54	84.52	82.71	83.29	2,281,225	+0.56(+0.67%)
Jul 25, 2018	81.87	82.86	81.82	82.74	1,983,424	+0.92(+1.12%)
Jul 24, 2018	82.78	83.12	81.36	81.82	1,759,002	-0.98(-1.19%)
Jul 23, 2018	82.86	83.30	81.69	82.80	2,311,597	+0.89(+1.09%)
Jul 20, 2018	82.80	82.96	81.89	81.91	2,601,837	-0.80(-0.97%)
Jul 19, 2018	82.15	83.26	81.00	82.72	1,926,158	+0.40(+0.48%)
Jul 18, 2018	81.67	82.41	81.34	82.32	2,088,377	+0.60(+0.73%)
Jul 17, 2018	80.12	82.26	79.82	81.72	2,559,270	+1.18(+1.47%)
Jul 16, 2018	80.74	81.00	79.58	80.54	1,756,843	-0.02(-0.02%)
Jul 13, 2018		80.72	79.89	80.56	2,124,121	+0.32(+0.40%)
Jul 12, 2018		80.82	79.79	80.24	1,458,788	+0.06(+0.07%)
Jul 11, 2018	80.88	81.16	80.13	80.18	1,900,616	-1.10(-1.35%)
Jul 10, 2018	81.72	81.88	80.60	81.28	1,706,031	-0.35(-0.43%)
Jul 09, 2018	81.87	82.24	81.29	81.63	2,314,322	-0.03(-0.03%)
Jul 06, 2018	80.54	81.80	80.31	81.66	2,191,866	+1.14(+1.42%)
Jul 05, 2018	81.01	81.13	79.93	80.51	1,470,574	-0.05(-0.06%)
Jul 03, 2018		80.56	80.56	80.56	0	+0.56(+0.70%)

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.