Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	94.44	95.24	91.98	93.40	4,685,157	-1.26(-1.33%)
May 28, 2020	93.02	96.91	91.26	94.67	4,450,247	+1.71(+1.84%)
May 27, 2020	91.73	93.06	90.36	92.95	3,087,714	+1.82(+2.00%)
May 26, 2020	93.18	93.61	90.75	91.13	4,614,337	+0.69(+0.77%)
May 22, 2020	89.57	93.14	88.50	90.44	5,543,440	-0.13(-0.15%)
May 21, 2020	91.03	95.75	90.07	90.57	5,202,588	+3.02(+3.44%)
May 20, 2020	87.49	88.91	86.70	87.56	2,524,638	+0.96(+1.11%)
May 19, 2020	87.22	88.25	84.71	86.59	3,446,159	-0.71(-0.82%)
May 18, 2020	86.60	89.01	85.52	87.31	2,680,200	+5.12(+6.24%)
May 15, 2020	80.66	82.85	79.32	82.18	3,184,511	+0.76(+0.93%)
May 14, 2020	79.24	81.58	76.93	81.42	2,253,734	+0.77(+0.96%)
May 13, 2020	82.80	83.18	79.59	80.65	2,276,461	-2.79(-3.35%)
May 12, 2020	87.52	87.87	82.96	83.44	2,389,222	-3.98(-4.55%)
May 11, 2020	86.80	88.06	85.60	87.42	1,659,002	-0.68(-0.78%)
May 08, 2020	87.76	88.24	87.14	88.11	1,536,251	+1.55(+1.79%)
May 07, 2020	87.32	88.49	86.47	86.55	2,373,424	+0.95(+1.11%)
May 06, 2020	86.05	86.98	85.15	85.60	2,012,443	+0.09(+0.10%)
May 05, 2020	86.70	87.64	84.85	85.51	2,515,454	+0.37(+0.43%)
May 04, 2020	83.99	85.54	82.56	85.15	1,935,326	-0.55(-0.64%)
May 01, 2020	85.01	86.29	84.17	85.70	2,065,775	-2.31(-2.63%)
Apr 30, 2020	91.93	92.56	87.71	88.01	3,174,085	-5.48(-5.86%)
Apr 29, 2020	93.58	95.08	91.64	93.49	3,687,955	+4.34(+4.87%)
Apr 28, 2020	90.60	97.37	88.78	89.15	4,982,889	+1.65(+1.88%)
Apr 27, 2020	83.72	87.76	83.33	87.50	3,361,731	+5.14(+6.25%)
Apr 24, 2020	79.97	83.13	79.58	82.35	2,298,200	+2.76(+3.46%)
Apr 23, 2020	81.61	82.20	79.30	79.60	3,863,295	-1.19(-1.48%)
Apr 22, 2020	81.95	82.83	78.93	80.79	3,390,202	+1.13(+1.41%)
Apr 21, 2020	80.58	82.37	78.64	79.67	4,313,061	-3.67(-4.40%)
Apr 20, 2020	87.16	87.16	83.29	83.34	3,701,450	-5.02(-5.68%)
Apr 17, 2020	86.76	88.64	85.47	88.36	5,274,474	+4.36(+5.20%)
Apr 16, 2020	85.30	85.56	83.20	83.99	2,709,770	-1.32(-1.55%)
Apr 15, 2020	83.40	86.07	83.04	85.31	2,474,307	-2.32(-2.65%)
Apr 14, 2020	85.26	88.01	85.10	87.63	3,150,030	+3.82(+4.56%)
Apr 13, 2020	85.75	85.75	81.98	83.81	2,275,821	-1.68(-1.96%)
Apr 09, 2020	87.06	89.24	84.67	85.48	2,796,478	-0.30(-0.35%)
Apr 08, 2020	82.60	88.49	81.59	85.78	3,139,078	+4.08(+5.00%)
Apr 07, 2020	90.22	92.45	81.37	81.70	6,090,626	-2.28(-2.72%)
Apr 06, 2020	77.07	84.83	75.28	83.98	5,586,327	+11.97(+16.63%)
Apr 03, 2020	75.70	76.32	71.45	72.01	3,669,190	-4.48(-5.86%)
Apr 02, 2020	77.07	79.25	72.86	76.49	4,295,045	-1.63(-2.08%)
Apr 01, 2020	79.28	82.24	76.96	78.12	4,639,127	-5.66(-6.76%)
Mar 31, 2020	81.02	85.53	80.67	83.78	5,061,426	+2.02(+2.47%)
Mar 30, 2020	79.56	82.36	77.62	81.76	3,360,676	+2.23(+2.81%)
Mar 27, 2020	78.78	82.63	77.07	79.52	3,626,110	-2.94(-3.56%)
Mar 26, 2020	79.32	83.64	78.33	82.46	5,643,647	+4.15(+5.30%)
Mar 25, 2020	71.24	81.74	70.12	78.31	5,870,707	+9.35(+13.57%)
Mar 24, 2020	65.33	69.17	63.65	68.95	8,669,484	+8.34(+13.76%)
Mar 23, 2020	60.39	63.99	58.28	60.61	6,197,537	-0.94(-1.53%)
Mar 20, 2020	63.03	67.43	61.51	61.56	10,389,915	-1.06(-1.69%)
Mar 19, 2020	57.28	66.79	55.55	62.62	8,261,742	+4.85(+8.39%)
Mar 18, 2020	62.90	63.53	54.23	57.77	8,460,226	-9.24(-13.79%)
Mar 17, 2020	71.70	71.93	65.21	67.01	8,161,928	-4.21(-5.91%)
Mar 16, 2020	81.25	81.25	70.51	71.22	5,069,657	-17.93(-20.11%)
Mar 13, 2020	91.84	93.28	84.01	89.15	4,475,711	+1.42(+1.62%)
Mar 12, 2020	89.00	92.64	87.42	87.73	5,491,613	-6.92(-7.32%)
Mar 11, 2020	95.48	96.97	93.94	94.65	3,885,541	-3.16(-3.23%)
Mar 10, 2020	93.31	97.88	91.98	97.81	4,082,612	+6.76(+7.43%)
Mar 09, 2020	93.15	93.94	90.67	91.05	4,235,374	-7.39(-7.51%)
Mar 06, 2020	93.72	99.32	93.48	98.45	4,102,727	+0.79(+0.81%)
Mar 05, 2020	102.12	102.91	96.71	97.66	3,266,257	-7.56(-7.18%)
Mar 04, 2020	105.04	106.12	101.62	105.22	5,142,540	+0.33(+0.31%)
Mar 03, 2020	106.60	109.78	103.33	104.89	3,623,148	-2.65(-2.46%)

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.