Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	108.76	111.69	108.54	111.25	2,656,612	+3.22(+2.99%)
Jun 29, 2023	107.30	108.44	106.92	108.03	1,728,404	+0.53(+0.49%)
Jun 28, 2023	107.61	108.37	106.85	107.50	1,707,473	-0.58(-0.53%)
Jun 27, 2023	107.49	108.48	107.03	108.07	1,961,732	+1.30(+1.22%)
Jun 26, 2023	107.02	107.74	106.50	106.78	1,972,073	-1.04(-0.97%)
Jun 23, 2023	106.15	108.76	106.15	107.82	7,542,452	+0.69(+0.65%)
Jun 22, 2023	107.40	107.83	106.16	107.12	2,376,184	+0.72(+0.67%)
Jun 21, 2023	106.75	106.81	105.64	106.41	1,638,874	-0.04(-0.04%)
Jun 20, 2023	106.82	107.30	106.07	106.45	2,317,287	-0.56(-0.52%)
Jun 16, 2023	107.77	108.12	106.48	107.00	3,506,739	-0.04(-0.04%)
Jun 15, 2023	105.95	107.53	105.44	107.04	3,313,545	+3.36(+3.24%)
May 08, 2023	103.06	104.00	102.40	103.68	1,401,094	+0.39(+0.37%)
May 05, 2023	102.52	104.03	102.44	103.30	1,784,831	+1.59(+1.57%)
May 04, 2023	102.87	103.56	101.10	101.71	1,234,083	-1.15(-1.12%)
May 03, 2023	103.70	104.50	102.80	102.85	1,445,521	-0.77(-0.74%)
May 02, 2023	104.23	104.23	101.61	103.62	1,474,312	-0.97(-0.93%)
May 01, 2023	105.34	105.80	104.19	104.59	1,269,249	-0.97(-0.92%)
Apr 28, 2023	104.24	105.62	104.09	105.56	1,436,690	+1.17(+1.12%)
Apr 27, 2023	103.99	104.67	103.18	104.40	1,253,118	+0.84(+0.81%)
Apr 26, 2023	101.78	104.49	101.46	103.56	1,672,063	+0.64(+0.62%)
Apr 25, 2023	104.71	104.88	102.54	102.91	1,745,146	-2.33(-2.22%)
Apr 24, 2023	105.07	105.87	104.52	105.25	1,786,603	+0.09(+0.08%)
Apr 21, 2023	105.10	106.08	104.72	105.16	1,156,608	+0.29(+0.27%)
Apr 20, 2023	102.64	105.09	102.28	104.87	1,946,504	+1.75(+1.70%)
Apr 19, 2023	101.94	103.56	101.73	103.12	1,214,701	+0.56(+0.55%)
Apr 18, 2023	103.70	103.83	101.85	102.56	1,714,595	-0.48(-0.47%)
Apr 17, 2023	103.58	103.92	102.37	103.04	2,066,016	-0.42(-0.40%)
Apr 14, 2023	103.11	105.06	102.56	103.46	1,339,331	+0.41(+0.39%)
Apr 13, 2023	102.11	103.19	101.28	103.05	1,750,904	+1.28(+1.25%)
Apr 12, 2023	104.41	104.52	101.64	101.78	1,670,593	-2.20(-2.12%)
Apr 11, 2023	105.68	106.09	103.70	103.98	1,964,825	-1.49(-1.42%)
Apr 10, 2023	104.58	106.05	104.45	105.47	1,735,765	+0.42(+0.40%)
Apr 06, 2023	105.03	105.38	103.79	105.06	1,727,919	-0.24(-0.23%)
Apr 05, 2023	106.63	106.69	104.90	105.30	2,595,492	-2.05(-1.91%)
Apr 04, 2023	107.91	108.95	107.17	107.34	2,305,308	-0.13(-0.12%)
Apr 03, 2023	104.82	107.60	104.77	107.47	3,677,533	+2.50(+2.38%)
Mar 31, 2023	102.66	105.05	102.29	104.97	3,764,422	+2.97(+2.91%)
Mar 30, 2023	102.70	103.70	101.51	102.00	1,905,405	+0.65(+0.64%)
Mar 29, 2023	100.51	102.48	99.60	101.35	3,225,478	-0.66(-0.65%)
Mar 28, 2023	99.81	102.36	99.81	102.01	2,295,864	+2.48(+2.49%)
Mar 27, 2023	100.68	100.88	99.36	99.53	1,897,309	-0.69(-0.69%)
Mar 24, 2023	100.33	100.99	98.59	100.22	2,571,951	-0.30(-0.30%)
Mar 23, 2023	101.49	102.27	99.64	100.52	1,913,690	-0.97(-0.95%)
Mar 22, 2023	104.04	104.63	101.47	101.49	3,839,258	-1.51(-1.47%)
Mar 21, 2023	102.45	103.42	101.72	103.00	2,133,416	+1.98(+1.96%)
Mar 20, 2023	101.62	102.07	100.25	101.02	2,052,837	+0.08(+0.08%)
Mar 17, 2023	101.15	101.46	99.95	100.94	2,898,361	-1.17(-1.14%)
Mar 16, 2023	100.47	102.15	100.04	102.11	3,202,687	+0.93(+0.92%)
Mar 15, 2023	100.99	101.97	99.85	101.18	3,108,268	-1.37(-1.33%)
Mar 14, 2023	103.43	103.84	101.69	102.55	2,246,513	+0.29(+0.28%)
Mar 13, 2023	101.78	103.71	101.08	102.26	2,952,705	-0.44(-0.43%)
Mar 10, 2023	104.16	104.83	102.36	102.70	2,493,336	-1.37(-1.32%)
Mar 09, 2023	107.37	107.43	103.78	104.07	2,063,272	-3.43(-3.19%)
Mar 08, 2023	108.49	108.81	106.75	107.50	1,930,358	-0.81(-0.75%)
Mar 07, 2023	110.98	111.16	108.11	108.31	2,780,867	-2.50(-2.26%)
Mar 06, 2023	110.54	111.97	110.16	110.81	2,398,878	-0.03(-0.03%)
Mar 03, 2023	109.44	110.91	109.15	110.84	2,279,729	+1.40(+1.28%)
Mar 02, 2023	109.10	109.50	107.94	109.44	2,606,310	+0.33(+0.31%)
Mar 01, 2023	105.47	109.24	103.62	109.11	5,153,296	+0.13(+0.12%)
Feb 28, 2023	109.34	110.31	108.84	108.98	3,559,658	-0.37(-0.34%)
Feb 27, 2023	111.15	111.21	109.13	109.35	2,020,502	-0.53(-0.49%)
Feb 24, 2023	108.88	110.27	108.29	109.89	2,133,633	-0.03(-0.03%)
Feb 23, 2023	110.64	110.94	109.00	109.92	1,902,434	-1.15(-1.04%)
Feb 22, 2023	111.39	112.32	110.42	111.07	3,119,353	-0.25(-0.22%)
Feb 21, 2023	112.88	113.33	111.14	111.32	2,481,769	-2.74(-2.40%)
Feb 17, 2023	113.35	114.53	113.05	114.06	1,494,141	+0.37(+0.32%)
Feb 16, 2023	113.41	115.04	112.91	113.69	2,384,742	-1.30(-1.13%)
Feb 15, 2023	114.24	115.59	113.55	114.99	1,695,682	-0.16(-0.14%)
Feb 14, 2023	115.13	115.67	113.32	115.15	1,955,980	+0.02(+0.02%)
Feb 13, 2023	114.12	115.55	113.49	115.13	1,776,876	+1.58(+1.39%)
Feb 10, 2023	113.13	113.69	112.15	113.55	1,390,626	+0.16(+0.14%)
Feb 09, 2023	114.05	115.39	113.28	113.40	2,171,518	+0.52(+0.46%)
Feb 08, 2023	112.27	112.88	110.33	112.87	2,734,646	+0.00(+0.00%)
Feb 07, 2023	113.12	113.14	110.45	112.87	2,572,159	-1.20(-1.05%)
Feb 06, 2023	113.47	115.14	113.06	114.08	2,103,223	+0.39(+0.34%)
Feb 03, 2023	114.23	114.67	113.17	113.69	3,834,727	-0.76(-0.66%)
Feb 02, 2023	117.28	117.53	114.10	114.45	3,604,351	-2.40(-2.05%)
Feb 01, 2023	117.34	117.63	114.51	116.85	2,245,071	+0.32(+0.28%)
Jan 31, 2023	117.44	117.77	116.05	116.52	2,282,409	-0.79(-0.68%)
Jan 30, 2023	117.02	118.28	116.59	117.31	1,714,151	-0.48(-0.41%)
Jan 27, 2023	119.06	120.14	117.69	117.79	1,914,238	-1.21(-1.02%)
Jan 26, 2023	118.59	119.45	117.72	119.01	1,873,773	+0.50(+0.42%)
Jan 25, 2023	115.26	118.52	114.55	118.50	1,698,292	+2.44(+2.11%)
Jan 24, 2023	114.58	116.24	113.82	116.06	1,908,599	+1.91(+1.68%)
Jan 23, 2023	114.46	114.63	113.38	114.15	2,163,259	+0.05(+0.04%)
Jan 20, 2023	113.43	114.66	112.72	114.10	2,272,920	-0.02(-0.02%)
Jan 19, 2023	114.75	115.29	114.04	114.12	1,641,946	-1.61(-1.39%)
Jan 18, 2023	118.29	118.45	115.64	115.72	1,787,057	-2.35(-1.99%)
Jan 17, 2023	118.23	118.32	117.36	118.07	1,732,633	-0.25(-0.21%)
Jan 13, 2023	116.84	118.43	116.47	118.32	2,372,922	+1.24(+1.06%)
Jan 12, 2023	117.79	117.89	116.28	117.07	2,786,404	-0.78(-0.66%)
Jan 11, 2023	118.35	118.57	117.34	117.85	2,570,159	-0.25(-0.21%)
Jan 10, 2023	117.05	118.35	117.05	118.10	1,619,136	+1.05(+0.89%)
Jan 09, 2023	119.05	119.54	116.94	117.05	2,618,275	-2.80(-2.34%)
Jan 06, 2023	117.73	120.72	117.49	119.85	2,503,236	+3.12(+2.68%)
Jan 05, 2023	115.29	117.29	114.83	116.73	2,088,287	+0.42(+0.36%)
Jan 04, 2023	115.58	117.22	114.89	116.31	2,037,672	+2.11(+1.85%)
Jan 03, 2023	114.98	115.47	113.13	114.19	1,731,424	-0.24(-0.21%)
Dec 30, 2022	113.32	114.45	112.91	114.43	1,570,111	+0.21(+0.18%)
Dec 29, 2022	113.65	114.85	113.43	114.22	1,616,567	+1.55(+1.37%)
Dec 28, 2022	113.36	114.24	112.65	112.68	1,340,437	-0.74(-0.65%)
Dec 27, 2022	114.20	114.80	112.81	113.42	1,382,113	-0.43(-0.38%)
Dec 23, 2022	112.25	114.03	111.33	113.85	1,335,966	+1.50(+1.33%)
Dec 22, 2022	112.00	112.64	110.91	112.35	2,282,540	-1.15(-1.02%)
Dec 21, 2022	114.34	114.82	112.97	113.50	2,608,854	+0.77(+0.68%)
Dec 20, 2022	112.89	113.65	112.63	112.74	2,166,975	-0.56(-0.50%)
Dec 19, 2022	112.64	113.85	112.07	113.30	2,458,566	+0.96(+0.85%)
Dec 16, 2022	111.30	112.85	110.81	112.34	5,400,651	+0.26(+0.23%)
Dec 15, 2022	114.30	115.06	111.81	112.08	3,340,266	-3.68(-3.18%)
Dec 14, 2022	116.09	116.69	113.91	115.76	2,215,774	-0.11(-0.09%)
Dec 13, 2022	118.69	118.69	114.50	115.87	2,193,985	+1.12(+0.98%)
Dec 12, 2022	113.87	114.78	112.62	114.75	1,769,451	+1.48(+1.31%)
Dec 09, 2022	114.75	115.07	113.17	113.27	2,066,873	-2.22(-1.92%)
Dec 08, 2022	113.92	115.62	113.61	115.49	2,502,879	+1.75(+1.54%)
Dec 07, 2022	114.29	115.23	113.53	113.73	2,012,293	-1.15(-1.00%)
Dec 06, 2022	116.04	117.35	114.57	114.89	2,689,569	-0.82(-0.71%)
Dec 05, 2022	116.16	116.43	114.86	115.70	2,051,075	-1.31(-1.12%)
Dec 02, 2022	114.20	117.49	114.19	117.02	2,156,557	+1.00(+0.86%)
Dec 01, 2022	116.08	116.20	114.75	116.01	2,139,858	+0.31(+0.26%)
Nov 30, 2022	114.83	116.16	114.04	115.71	2,965,577	+0.86(+0.75%)
Nov 29, 2022	114.50	115.55	113.33	114.84	2,720,139	+0.41(+0.36%)
Nov 28, 2022	113.78	115.22	113.62	114.43	2,040,121	+0.42(+0.37%)
Nov 25, 2022	114.60	114.86	113.00	114.01	1,153,741	-0.09(-0.08%)
Nov 23, 2022	113.51	115.33	112.93	114.09	3,211,876	+0.75(+0.66%)
Nov 22, 2022	112.14	113.87	110.90	113.35	4,140,616	+2.92(+2.65%)
Nov 21, 2022	105.45	110.96	105.18	110.43	4,813,932	+4.63(+4.38%)
Nov 18, 2022	112.89	113.97	104.82	105.80	11,924,609	+9.50(+9.86%)
Nov 17, 2022	95.52	96.32	92.77	96.30	4,550,448	+1.41(+1.48%)
Nov 16, 2022	94.40	95.25	93.24	94.89	3,386,566	-1.28(-1.33%)
Nov 15, 2022	94.89	96.73	94.23	96.17	4,171,872	+3.12(+3.35%)
Nov 14, 2022	94.43	94.62	92.92	93.05	2,514,347	-1.51(-1.60%)
Nov 11, 2022	96.06	96.83	93.87	94.57	2,941,772	-0.94(-0.99%)
Nov 10, 2022	93.93	95.84	93.42	95.51	2,986,915	+5.71(+6.36%)
Nov 09, 2022	90.31	91.45	89.56	89.80	2,658,813	-0.76(-0.84%)
Nov 08, 2022	92.46	92.88	88.80	90.55	2,657,933	-1.03(-1.13%)
Nov 07, 2022	92.36	92.98	90.20	91.59	2,855,247	-0.73(-0.79%)
Nov 04, 2022	92.09	93.71	90.67	92.31	2,517,458	+1.55(+1.71%)
Nov 03, 2022	91.01	92.29	90.38	90.76	2,106,795	-0.30(-0.32%)
Nov 02, 2022	92.59		90.87	91.06	3,382,666	-2.05(-2.20%)
Nov 01, 2022	94.85	95.74	91.14	93.10	2,688,194	-0.99(-1.06%)
Oct 31, 2022	93.51	94.96	93.14	94.09	3,020,246	+0.33(+0.36%)
Oct 28, 2022	92.47	94.21	91.59	93.76	2,332,817	+0.74(+0.79%)
Oct 27, 2022	92.36	93.69	91.88	93.02	2,386,623	+1.19(+1.30%)
Oct 26, 2022	92.06	93.97	91.46	91.83	2,989,084	+0.31(+0.34%)
Oct 25, 2022	87.68	92.09	87.18	91.52	3,655,705	+5.88(+6.87%)
Oct 24, 2022	83.82	85.86	83.11	85.64	1,822,562	+1.99(+2.37%)
Oct 21, 2022	81.03	83.92	80.77	83.65	2,231,199	+2.54(+3.13%)
Oct 20, 2022	82.75	83.81	80.98	81.11	1,745,406	-1.15(-1.40%)
Oct 19, 2022	82.55	83.64	80.84	82.26	1,504,280	-0.98(-1.18%)
Oct 18, 2022	84.45	85.53	82.59	83.25	1,922,405	+0.44(+0.53%)
Oct 17, 2022	82.19	83.50	81.97	82.81	3,058,343	+2.71(+3.39%)
Oct 14, 2022	84.68	85.34	79.86	80.09	2,835,726	-3.93(-4.68%)
Oct 13, 2022	81.02	84.56	80.21	84.02	3,039,544	+0.92(+1.11%)
Oct 12, 2022	84.81	85.21	83.01	83.10	2,161,349	-1.60(-1.89%)
Oct 11, 2022	83.83	86.09	83.39	84.70	1,963,876	+0.27(+0.31%)
Oct 10, 2022	85.72	86.17	82.70	84.44	1,867,940	-0.97(-1.14%)
Oct 07, 2022	85.83	86.32	84.73	85.41	1,772,661	-1.36(-1.56%)
Oct 06, 2022	88.21	89.21	86.67	86.77	1,819,332	-1.55(-1.76%)
Oct 05, 2022	86.97	88.90	86.51	88.32	1,797,659	+0.43(+0.49%)
Oct 04, 2022	86.30	88.01	86.29	87.89	2,005,689	+3.36(+3.98%)
Oct 03, 2022	84.04	86.03	82.75	84.53	2,752,523	+1.66(+2.01%)
Sep 30, 2022	82.03	84.58	79.87	82.86	3,784,107	+0.24(+0.29%)
Sep 29, 2022	84.71	84.71	81.78	82.63	2,085,544	-2.93(-3.42%)
Sep 28, 2022	83.77	86.18	83.25	85.56	2,138,298	+2.57(+3.09%)
Sep 27, 2022	82.32	84.06	81.15	82.99	2,300,633	+1.45(+1.77%)
Sep 26, 2022	83.40	84.61	81.46	81.55	2,675,426	-1.48(-1.79%)
Sep 23, 2022	84.58	84.61	81.67	83.03	3,044,618	-2.11(-2.48%)
Sep 22, 2022	86.28	86.77	84.58	85.15	3,743,795	-1.24(-1.43%)
Sep 21, 2022	87.47	89.34	86.12	86.38	2,358,691	-0.44(-0.51%)
Sep 20, 2022	88.22	88.34	85.40	86.83	2,089,691	-2.40(-2.69%)
Sep 19, 2022	87.90	89.46	87.74	89.23	2,098,733	+0.48(+0.54%)
Sep 16, 2022	87.27	89.22	86.69	88.74	4,029,611	+0.68(+0.77%)
Sep 15, 2022	88.05	90.15	87.82	88.07	2,068,932	+0.10(+0.11%)
Sep 14, 2022	88.65	89.13	86.84	87.97	2,089,427	-0.39(-0.45%)
Sep 13, 2022	90.67	91.57	87.97	88.36	2,646,584	-5.03(-5.39%)
Sep 12, 2022	92.47	94.23	92.47	93.40	2,195,297	+1.45(+1.57%)
Sep 09, 2022	90.58	92.14	90.58	91.95	2,081,368	+1.23(+1.35%)
Sep 08, 2022	89.71	91.25	89.12	90.72	2,180,146	+0.12(+0.13%)
Sep 07, 2022	85.77	91.23	85.70	90.60	2,916,331	+5.33(+6.25%)
Sep 06, 2022	86.25	86.64	84.22	85.27	1,853,763	-0.66(-0.77%)
Sep 02, 2022	87.26	87.75	85.23	85.93	2,130,375	-0.80(-0.92%)
Sep 01, 2022	84.06	86.84	84.06	86.73	2,294,774	+2.19(+2.60%)
Aug 31, 2022	84.91	85.23	83.91	84.53	2,198,007	-0.06(-0.07%)
Aug 30, 2022	85.65	86.36	83.90	84.59	2,000,639	-0.62(-0.72%)
Aug 29, 2022	84.60	86.49	84.13	85.21	2,307,322	-0.29(-0.34%)
Aug 26, 2022	89.34	89.80	85.38	85.50	2,602,824	-3.58(-4.01%)
Aug 25, 2022	88.07	90.27	87.70	89.08	2,526,360	+0.34(+0.39%)
Aug 24, 2022	86.00	88.93	85.44	88.74	2,803,186	+2.55(+2.96%)
Aug 23, 2022	86.41	87.50	85.98	86.19	2,192,849	-0.15(-0.17%)
Aug 22, 2022	88.22	88.85	86.18	86.34	3,743,451	-2.84(-3.19%)
Aug 19, 2022	89.91	91.88	87.47	89.18	5,012,330	-0.97(-1.08%)
Aug 18, 2022	89.94	90.55	88.94	90.15	3,115,778	-0.80(-0.88%)
Aug 17, 2022	89.38	92.54	88.43	90.95	3,925,695	+0.18(+0.19%)
Aug 16, 2022	88.56	92.49	88.56	90.78	3,502,483	+2.43(+2.75%)
Aug 15, 2022	87.80	88.85	87.40	88.35	2,190,088	+0.04(+0.04%)
Aug 12, 2022	86.54	88.40	86.25	88.31	1,947,776	+1.93(+2.23%)
Aug 11, 2022	85.46	87.86	85.39	86.38	2,569,264	+1.93(+2.29%)
Aug 10, 2022	84.39	85.61	84.36	84.45	1,836,896	+1.69(+2.04%)
Aug 09, 2022	83.43	83.59	81.58	82.76	1,871,962	-0.83(-1.00%)
Aug 08, 2022	83.31	85.25	82.91	83.59	1,873,900	+1.06(+1.28%)
Aug 05, 2022	81.38	82.88	81.15	82.53	1,377,787	+0.46(+0.56%)
Aug 04, 2022	82.44	83.24	81.61	82.07	1,712,217	-0.80(-0.97%)
Aug 03, 2022	79.16	83.38	79.07	82.88	3,052,247	+4.65(+5.95%)
Aug 02, 2022	81.18	81.18	77.64	78.22	4,187,442	-2.42(-3.00%)
Aug 01, 2022	79.36	81.39	78.89	80.64	2,444,016	+1.02(+1.28%)
Jul 29, 2022	79.82	80.06	78.36	79.62	2,074,156	-0.14(-0.17%)
Jul 28, 2022	79.05	79.83	77.88	79.76	1,574,670	+1.11(+1.41%)
Jul 27, 2022	76.71	78.93	75.88	78.65	1,929,467	+2.26(+2.96%)
Jul 26, 2022	76.84	77.83	76.11	76.39	3,500,573	-4.58(-5.65%)
Jul 25, 2022	81.70	81.70	79.98	80.97	1,514,434	-0.60(-0.73%)
Jul 22, 2022	82.11	83.24	80.81	81.56	1,714,685	-0.36(-0.44%)
Jul 21, 2022	80.63	82.03	80.02	81.93	1,977,913	+1.11(+1.37%)
Jul 20, 2022	79.76	81.02	79.28	80.82	2,495,098	+1.28(+1.61%)
Jul 19, 2022	78.30	79.91	77.70	79.54	2,474,080	+2.01(+2.59%)
Jul 18, 2022	77.28	79.62	77.28	77.53	3,009,384	+1.12(+1.46%)
Jul 15, 2022	76.05	77.04	76.01	76.41	2,934,835	+0.99(+1.31%)
Jul 14, 2022	73.83	75.69	73.67	75.42	3,158,764	+0.63(+0.84%)
Jul 13, 2022	72.10	75.07	72.05	74.79	3,229,656	+1.23(+1.68%)
Jul 12, 2022	72.93	74.49	72.73	73.56	2,885,995	+0.46(+0.63%)
Jul 11, 2022	73.83	74.08	72.07	73.10	2,010,020	-0.84(-1.14%)
Jul 08, 2022	74.44	74.91	73.41	73.94	2,649,737	-1.06(-1.41%)
Jul 07, 2022	72.64	75.12	72.64	75.00	2,435,990	+2.50(+3.45%)
Jul 06, 2022	73.01	73.42	71.48	72.50	2,520,697	+0.17(+0.23%)
Jul 05, 2022	68.84	72.70	68.69	72.33	3,903,073	+2.39(+3.42%)

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.