Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	103.46	106.26	102.52	104.46	4,323,474	-3.04(-2.82%)
Feb 27, 2020	113.12	114.30	107.41	107.50	2,852,119	-6.97(-6.09%)
Feb 26, 2020	113.70	116.59	113.28	114.47	2,532,515	+2.35(+2.10%)
Feb 25, 2020	117.15	117.36	111.93	112.12	2,390,527	-4.68(-4.00%)
Feb 24, 2020	117.16	118.29	116.25	116.79	1,891,472	-1.56(-1.31%)
Feb 21, 2020	118.37	118.95	117.27	118.35	1,370,799	-0.55(-0.46%)
Feb 20, 2020	117.97	119.23	117.10	118.90	1,109,397	+0.84(+0.71%)
Feb 19, 2020	118.08	118.72	117.70	118.06	1,105,002	+0.43(+0.37%)
Feb 18, 2020	116.75	118.13	116.22	117.63	1,559,028	+0.68(+0.58%)
Feb 14, 2020	116.11	117.13	115.89	116.95	1,361,739	+1.13(+0.98%)
Feb 13, 2020	115.01	115.96	114.74	115.81	1,343,571	+0.52(+0.45%)
Feb 12, 2020	115.70	115.81	114.92	115.30	1,446,172	+0.34(+0.30%)
Feb 11, 2020	114.32	115.17	113.96	114.95	1,312,979	+1.38(+1.22%)
Feb 10, 2020	112.25	113.70	112.08	113.57	1,430,173	+0.80(+0.71%)
Feb 07, 2020	113.34	113.35	111.91	112.77	1,102,762	-0.73(-0.64%)
Feb 06, 2020	114.60	114.90	113.45	113.50	1,319,340	-0.53(-0.46%)
Feb 05, 2020	112.42	114.35	112.42	114.03	1,786,567	+2.30(+2.05%)
Feb 04, 2020	111.19	112.17	110.68	111.73	1,572,585	+2.42(+2.21%)
Feb 03, 2020	108.09	110.17	108.07	109.31	1,731,392	+1.58(+1.46%)
Jan 31, 2020	109.32	109.51	107.06	107.74	5,326,373	-1.91(-1.74%)
Jan 30, 2020	108.98	110.11	108.57	109.65	1,694,310	-0.09(-0.08%)
Jan 29, 2020	110.18	110.84	109.44	109.73	1,422,387	-0.20(-0.18%)
Jan 28, 2020	110.54	110.89	109.82	109.94	1,622,817	-0.36(-0.32%)
Jan 27, 2020	109.54	110.92	109.00	110.29	2,788,599	-0.87(-0.79%)
Jan 24, 2020	113.34	113.70	110.70	111.17	1,612,074	-2.35(-2.07%)
Jan 23, 2020	112.68	113.91	111.44	113.52	2,071,298	+0.77(+0.68%)
Jan 22, 2020	113.44	113.80	112.74	112.75	1,843,651	-0.37(-0.33%)
Jan 21, 2020	112.60	113.53	112.52	113.12	1,929,853	+0.11(+0.10%)
Jan 17, 2020	113.52	114.01	112.79	113.01	2,181,366	-0.35(-0.31%)
Jan 16, 2020	113.69	114.20	112.79	113.36	1,930,253	+0.27(+0.24%)
Jan 15, 2020	113.81	114.63	112.79	113.10	1,467,359	-1.14(-1.00%)
Jan 14, 2020	115.28	115.36	114.09	114.24	1,903,493	-0.97(-0.84%)
Jan 13, 2020	115.89	115.99	114.51	115.21	1,449,659	-0.72(-0.62%)
Jan 10, 2020	117.25	117.52	115.72	115.93	1,324,252	-1.35(-1.15%)
Jan 09, 2020	115.88	117.75	114.80	117.28	2,276,116	+2.86(+2.50%)
Jan 08, 2020	114.38	115.32	114.23	114.42	1,629,851	+0.34(+0.29%)
Jan 07, 2020	112.37	114.16	111.92	114.09	2,043,008	+1.32(+1.17%)
Jan 06, 2020	111.64	112.82	111.05	112.77	1,638,605	+0.55(+0.49%)
Jan 03, 2020	110.85	112.36	110.63	112.22	1,547,928	+0.03(+0.02%)
Jan 02, 2020	111.86	112.20	110.89	112.19	1,793,715	+0.39(+0.35%)
Dec 31, 2019	111.96	112.39	111.06	111.80	1,641,127	-0.08(-0.07%)
Dec 30, 2019	110.12	112.37	109.63	111.88	1,473,914	+1.48(+1.34%)
Dec 27, 2019	111.49	111.49	109.98	110.40	932,610	-0.34(-0.30%)
Dec 26, 2019	110.48	111.01	109.73	110.73	1,075,674	+0.18(+0.16%)
Dec 24, 2019	110.00	110.82	109.74	110.55	557,837	+0.88(+0.81%)
Dec 23, 2019	110.78	110.94	109.57	109.67	1,531,530	-0.99(-0.89%)
Dec 20, 2019	111.52	111.52	109.97	110.66	3,854,670	+0.07(+0.06%)
Dec 19, 2019	109.23	110.63	109.23	110.59	1,486,899	+1.60(+1.47%)
Dec 18, 2019	109.29	109.62	108.11	108.99	1,940,330	-0.31(-0.28%)
Dec 17, 2019	110.16	110.16	109.00	109.29	1,818,140	-0.56(-0.51%)
Dec 16, 2019	111.42	111.91	109.65	109.85	2,017,446	-1.06(-0.95%)
Dec 13, 2019	111.69	111.77	110.67	110.91	1,373,715	-0.92(-0.82%)
Dec 12, 2019	110.32	112.16	110.02	111.83	2,126,193	+1.54(+1.39%)
Dec 11, 2019	110.72	110.72	109.60	110.29	1,461,568	-0.10(-0.09%)
Dec 10, 2019	110.42	110.79	109.67	110.39	1,316,540	-0.11(-0.10%)
Dec 09, 2019	109.25	110.80	109.18	110.49	2,027,495	+1.10(+1.01%)
Dec 06, 2019	110.28	110.57	109.19	109.39	1,294,886	+0.40(+0.37%)
Dec 05, 2019	109.71	109.76	108.72	108.99	1,415,348	-0.39(-0.36%)
Dec 04, 2019	109.73	110.30	108.84	109.38	2,050,391	-0.11(-0.11%)
Dec 03, 2019	110.20	111.00	108.83	109.49	1,991,042	-1.66(-1.49%)

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.