Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.