Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	93.51	94.95	93.14	94.09	3,020,389	+0.33(+0.36%)
Oct 28, 2022	92.47	94.21	91.58	93.75	2,332,928	+0.74(+0.79%)
Oct 27, 2022	92.36	93.69	91.88	93.02	2,386,736	+1.19(+1.30%)
Oct 26, 2022	92.05	93.96	91.46	91.83	2,989,226	+0.31(+0.34%)
Oct 25, 2022	87.68	92.08	87.18	91.51	3,655,879	+5.88(+6.87%)
Oct 24, 2022	83.81	85.86	83.11	85.63	1,822,649	+1.99(+2.37%)
Oct 21, 2022	81.02	83.91	80.77	83.65	2,231,305	+2.54(+3.13%)
Oct 20, 2022	82.74	83.80	80.97	81.11	1,745,489	-1.15(-1.40%)
Oct 19, 2022	82.55	83.64	80.83	82.26	1,504,352	-0.98(-1.18%)
Oct 18, 2022	84.44	85.52	82.58	83.24	1,922,496	+0.44(+0.53%)
Oct 17, 2022	82.18	83.50	81.97	82.80	3,058,489	+2.71(+3.39%)
Oct 14, 2022	84.68	85.34	79.85	80.09	2,835,861	-3.93(-4.68%)
Oct 13, 2022	81.01	84.55	80.21	84.02	3,039,688	+0.92(+1.11%)
Oct 12, 2022	84.81	85.21	83.01	83.10	2,161,452	-1.60(-1.89%)
Oct 11, 2022	83.82	86.09	83.38	84.70	1,963,969	+0.27(+0.31%)
Oct 10, 2022	85.71	86.16	82.69	84.43	1,868,029	-0.97(-1.14%)
Oct 07, 2022	85.83	86.31	84.73	85.41	1,772,745	-1.36(-1.56%)
Oct 06, 2022	88.21	89.20	86.67	86.76	1,819,419	-1.55(-1.76%)
Oct 05, 2022	86.97	88.90	86.51	88.32	1,797,744	+0.43(+0.49%)
Oct 04, 2022	86.29	88.00	86.28	87.88	2,005,785	+3.36(+3.98%)
Oct 03, 2022	84.04	86.03	82.74	84.52	2,752,654	+1.66(+2.01%)
Sep 30, 2022	82.02	84.58	79.87	82.86	3,784,286	+0.24(+0.29%)
Sep 29, 2022	84.71	84.71	81.78	82.62	2,085,643	-2.93(-3.42%)
Sep 28, 2022	83.76	86.17	83.24	85.55	2,138,399	+2.57(+3.09%)
Sep 27, 2022	82.32	84.06	81.15	82.99	2,300,742	+1.45(+1.77%)
Sep 26, 2022	83.39	84.61	81.45	81.54	2,675,553	-1.48(-1.79%)
Sep 23, 2022	84.57	84.61	81.67	83.03	3,044,763	-2.11(-2.48%)
Sep 22, 2022	86.27	86.76	84.58	85.14	3,743,973	-1.24(-1.43%)
Sep 21, 2022	87.46	89.34	86.11	86.38	2,358,803	-0.44(-0.51%)
Sep 20, 2022	88.22	88.34	85.40	86.82	2,089,790	-2.40(-2.69%)
Sep 19, 2022	87.89	89.46	87.74	89.22	2,098,832	+0.48(+0.54%)
Sep 16, 2022	87.27	89.21	86.69	88.74	4,029,803	+0.68(+0.77%)
Sep 15, 2022	88.04	90.15	87.82	88.06	2,069,030	+0.10(+0.11%)
Sep 14, 2022	88.64	89.12	86.83	87.96	2,089,527	-0.39(-0.45%)
Sep 13, 2022	90.67	91.56	87.96	88.36	2,646,709	-5.03(-5.39%)
Sep 12, 2022	92.47	94.23	92.47	93.39	2,195,401	+1.45(+1.57%)
Sep 09, 2022	90.58	92.13	90.58	91.95	2,081,467	+1.23(+1.35%)
Sep 08, 2022	89.70	91.25	89.11	90.72	2,180,249	+0.12(+0.13%)
Sep 07, 2022	85.77	91.23	85.70	90.60	2,916,470	+5.33(+6.25%)
Sep 06, 2022	86.24	86.64	84.22	85.27	1,853,851	-0.66(-0.77%)
Sep 02, 2022	87.26	87.75	85.23	85.93	2,130,476	-0.80(-0.92%)
Sep 01, 2022	84.06	86.83	84.06	86.72	2,294,883	+2.19(+2.60%)
Aug 31, 2022	84.90	85.23	83.90	84.53	2,198,111	-0.06(-0.07%)
Aug 30, 2022	85.65	86.35	83.89	84.59	2,000,733	-0.62(-0.72%)
Aug 29, 2022	84.60	86.49	84.13	85.21	2,307,432	-0.29(-0.34%)
Aug 26, 2022	89.34	89.80	85.37	85.50	2,602,948	-3.58(-4.01%)
Aug 25, 2022	88.07	90.26	87.69	89.08	2,526,480	+0.34(+0.39%)
Aug 24, 2022	86.00	88.93	85.44	88.73	2,803,319	+2.55(+2.96%)
Aug 23, 2022	86.40	87.50	85.98	86.19	2,192,953	-0.15(-0.17%)
Aug 22, 2022	88.22	88.85	86.18	86.33	3,743,629	-2.84(-3.19%)
Aug 19, 2022	89.91	91.88	87.47	89.17	5,012,567	-0.97(-1.08%)
Aug 18, 2022	89.94	90.55	88.94	90.14	3,115,925	-0.80(-0.88%)
Aug 17, 2022	89.38	92.53	88.42	90.95	3,925,881	+0.18(+0.19%)
Aug 16, 2022	88.56	92.48	88.56	90.77	3,502,649	+2.43(+2.75%)
Aug 15, 2022	87.79	88.85	87.40	88.34	2,190,192	+0.04(+0.04%)
Aug 12, 2022	86.54	88.40	86.25	88.30	1,947,868	+1.93(+2.23%)
Aug 11, 2022	85.46	87.85	85.38	86.37	2,569,385	+1.93(+2.29%)
Aug 10, 2022	84.38	85.61	84.35	84.44	1,836,983	+1.69(+2.04%)
Aug 09, 2022	83.42	83.59	81.58	82.76	1,872,050	-0.83(-1.00%)
Aug 08, 2022	83.30	85.24	82.90	83.59	1,873,988	+1.06(+1.28%)
Aug 05, 2022	81.37	82.87	81.15	82.53	1,377,852	+0.46(+0.56%)
Aug 04, 2022	82.43	83.24	81.61	82.07	1,712,299	-0.80(-0.97%)
Aug 03, 2022	79.16	83.37	79.06	82.87	3,052,392	+4.65(+5.95%)
Aug 02, 2022	81.18	81.18	77.63	78.22	4,187,640	-2.42(-3.00%)

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.