Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	111.71	112.34	111.20	111.30	1,473,050	-0.17(-0.15%)
Nov 27, 2019	111.27	111.62	110.39	111.47	1,659,229	+0.96(+0.87%)
Nov 26, 2019	108.64	111.18	108.27	110.51	5,287,494	+1.92(+1.76%)
Nov 25, 2019	107.35	109.23	106.89	108.59	2,306,431	+1.73(+1.62%)
Nov 22, 2019	108.36	109.13	103.88	106.86	4,127,984	-0.26(-0.24%)
Nov 21, 2019	106.53	107.18	105.98	107.12	2,601,714	+1.29(+1.22%)
Nov 20, 2019	107.70	108.19	105.39	105.83	2,366,572	-1.90(-1.76%)
Nov 19, 2019	108.01	109.20	107.15	107.72	2,080,418	+0.22(+0.21%)
Nov 18, 2019	108.22	108.60	107.16	107.50	1,879,404	-1.13(-1.04%)
Nov 15, 2019	108.91	108.92	107.55	108.63	1,202,025	+0.50(+0.47%)
Nov 14, 2019	107.09	108.28	106.36	108.12	1,347,353	+1.39(+1.30%)
Nov 13, 2019	106.37	107.26	104.76	106.74	1,793,641	+0.40(+0.38%)
Nov 12, 2019	107.46	107.71	106.21	106.33	1,384,936	-1.16(-1.08%)
Nov 11, 2019	106.99	107.68	106.47	107.49	1,175,399	+0.34(+0.32%)
Nov 08, 2019	108.06	108.34	106.75	107.15	1,494,444	-1.20(-1.10%)
Nov 07, 2019	107.66	108.97	107.49	108.34	1,450,305	+0.78(+0.72%)
Nov 06, 2019	107.75	107.82	106.67	107.57	1,338,062	+0.19(+0.18%)
Nov 05, 2019	106.83	108.09	106.75	107.38	1,779,028	+0.28(+0.26%)
Nov 04, 2019	106.95	107.34	106.35	107.10	1,607,519	+0.75(+0.70%)
Nov 01, 2019	105.59	106.91	105.16	106.35	1,350,843	+1.26(+1.20%)
Oct 31, 2019	105.87	106.33	104.67	105.09	1,869,021	-0.62(-0.59%)
Oct 30, 2019	104.15	105.78	104.05	105.71	1,647,989	+1.44(+1.38%)
Oct 29, 2019	104.88	105.88	104.21	104.27	1,633,967	-0.55(-0.52%)
Oct 28, 2019	106.00	106.48	104.69	104.82	1,615,481	-1.25(-1.17%)
Oct 25, 2019	105.50	106.95	105.07	106.06	1,165,499	+0.24(+0.23%)
Oct 24, 2019	105.61	106.06	104.62	105.83	1,426,829	+0.53(+0.50%)
Oct 23, 2019	107.30	107.53	105.09	105.30	1,621,171	-1.93(-1.80%)
Oct 22, 2019	106.63	108.26	106.39	107.22	1,527,777	+0.88(+0.83%)
Oct 21, 2019	106.83	108.49	104.51	106.34	2,989,243	-3.02(-2.76%)
Oct 18, 2019	108.10	110.03	107.80	109.36	1,665,178	+1.05(+0.97%)
Oct 17, 2019	108.26	108.94	107.89	108.31	1,075,285	+0.74(+0.69%)
Oct 16, 2019	107.27	107.97	106.84	107.56	1,943,871	+0.30(+0.28%)
Oct 15, 2019	106.98	107.80	106.97	107.26	1,700,554	+0.52(+0.49%)
Oct 14, 2019	107.73	108.12	106.68	106.75	1,415,699	-1.02(-0.94%)
Oct 11, 2019	107.32	108.77	106.99	107.76	2,058,200	+1.39(+1.31%)
Oct 10, 2019	104.32	106.54	103.99	106.37	2,159,452	+1.76(+1.69%)
Oct 09, 2019	103.97	104.86	103.52	104.61	1,535,328	+1.24(+1.20%)
Oct 08, 2019	102.97	104.74	102.34	103.37	1,790,433	-0.25(-0.24%)
Oct 07, 2019	103.69	104.42	103.25	103.62	1,709,444	-0.76(-0.73%)
Oct 04, 2019	102.84	104.70	102.78	104.38	1,662,882	+1.92(+1.87%)
Oct 03, 2019	102.58	102.76	100.44	102.46	1,420,563	-0.58(-0.56%)
Oct 02, 2019	104.32	104.34	102.47	103.04	1,799,834	-1.70(-1.62%)
Oct 01, 2019	105.76	106.76	104.67	104.73	2,061,567	-0.53(-0.50%)
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%)

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.