Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	118.52	120.43	118.14	120.02	1,851,985	+1.78(+1.51%)
Jun 29, 2021	118.27	118.89	117.88	118.23	1,291,375	+0.37(+0.31%)
Jun 28, 2021	119.49	119.49	117.20	117.87	1,313,243	-1.73(-1.45%)
Jun 25, 2021	120.10	121.03	119.12	119.60	3,248,038	+0.39(+0.32%)
Jun 24, 2021	118.09	119.46	117.61	119.21	1,707,468	+2.22(+1.89%)
Jun 23, 2021	116.14	117.66	115.81	117.00	1,334,358	+0.46(+0.40%)
Jun 22, 2021	115.46	117.01	114.73	116.53	1,623,657	+0.96(+0.83%)
Jun 21, 2021	112.25	115.65	112.25	115.57	2,339,618	+4.02(+3.60%)
Jun 18, 2021	112.92	113.35	110.88	111.56	4,286,191	-2.87(-2.51%)
Jun 17, 2021	115.23	115.48	112.84	114.43	3,858,402	-0.73(-0.63%)
Jun 16, 2021	115.29	115.74	113.91	115.16	2,503,910	+0.24(+0.21%)
Jun 15, 2021	115.55	115.97	114.04	114.92	2,188,252	-0.47(-0.41%)
Jun 14, 2021	116.31	117.16	114.54	115.39	1,917,816	-0.83(-0.72%)
Jun 11, 2021	115.32	116.23	114.47	116.22	3,571,120	+2.04(+1.79%)
Jun 10, 2021	115.63	116.22	113.66	114.18	4,863,816	-2.05(-1.77%)
Jun 09, 2021	117.00	117.03	115.43	116.23	1,793,173	-0.17(-0.15%)
Jun 08, 2021	116.50	117.21	115.87	116.41	1,858,688	+1.02(+0.88%)
Jun 07, 2021	115.23	115.87	114.29	115.39	2,147,584	+0.03(+0.03%)
Jun 04, 2021	116.28	116.59	114.10	115.36	2,143,131	-0.01(-0.01%)
Jun 03, 2021	115.86	116.71	113.77	115.36	2,466,532	-1.46(-1.25%)
Jun 02, 2021	118.56	118.86	116.48	116.82	2,165,349	-1.91(-1.61%)
Jun 01, 2021	121.69	122.75	118.25	118.73	2,053,346	-3.30(-2.71%)
May 28, 2021	122.59	122.81	120.44	122.04	2,117,879	+0.70(+0.58%)
May 27, 2021	121.70	121.93	119.75	121.33	4,711,876	-0.46(-0.38%)
May 26, 2021	120.02	121.89	119.74	121.80	1,983,892	+2.19(+1.83%)
May 25, 2021	120.25	120.25	118.06	119.60	2,771,469	+0.35(+0.29%)
May 24, 2021	119.63	120.30	118.75	119.26	2,582,470	+0.25(+0.21%)
May 21, 2021	120.44	121.39	117.60	119.01	3,816,542	+0.74(+0.63%)
May 20, 2021	120.34	121.58	117.43	118.26	3,887,811	-2.57(-2.13%)
May 19, 2021	118.88	121.20	116.34	120.83	4,086,951	+0.32(+0.26%)
May 18, 2021	124.16	124.69	119.89	120.51	3,717,721	-3.49(-2.81%)
May 17, 2021	124.70	125.28	123.16	124.00	2,574,776	-2.01(-1.59%)
May 14, 2021	122.30	126.71	121.95	126.01	1,546,864	+4.60(+3.79%)
May 13, 2021	120.58	122.80	119.73	121.41	1,341,991	+1.59(+1.33%)
May 12, 2021	123.33	124.01	119.26	119.82	2,040,587	-4.86(-3.89%)
May 11, 2021	125.01	125.70	121.99	124.67	1,466,432	-1.78(-1.41%)
May 10, 2021	129.00	129.59	126.36	126.45	1,271,472	-1.93(-1.50%)
May 07, 2021	124.13	128.73	123.95	128.38	1,489,421	+3.77(+3.02%)
May 06, 2021	124.80	125.33	123.31	124.62	1,702,161	+0.33(+0.26%)
May 05, 2021	127.65	128.40	123.94	124.29	2,274,932	-3.16(-2.48%)
May 04, 2021	126.63	127.50	125.51	127.44	1,898,968	-0.14(-0.11%)
May 03, 2021	126.79	128.58	126.41	127.58	1,224,451	+1.15(+0.91%)
Apr 30, 2021	126.89	128.23	125.65	126.43	1,297,792	-0.23(-0.18%)
Apr 29, 2021	124.62	126.75	124.38	126.66	1,264,434	+2.57(+2.07%)
Apr 28, 2021	124.13	125.13	123.60	124.09	1,077,532	-0.63(-0.50%)
Apr 27, 2021	122.79	125.25	122.50	124.72	1,578,192	+1.91(+1.56%)
Apr 26, 2021	124.17	124.59	122.09	122.81	1,147,381	-1.57(-1.27%)
Apr 23, 2021	123.54	124.99	122.75	124.38	1,001,177	+0.95(+0.77%)
Apr 22, 2021	122.99	125.02	122.76	123.44	1,185,594	+0.45(+0.37%)
Apr 21, 2021	120.84	123.37	120.21	122.98	1,286,725	+2.33(+1.93%)
Apr 20, 2021	122.37	122.37	119.38	120.66	1,784,538	-2.44(-1.98%)
Apr 19, 2021	125.04	125.52	122.82	123.10	1,356,183	-2.34(-1.86%)
Apr 16, 2021	125.05	125.60	124.77	125.44	1,735,774	+0.81(+0.65%)
Apr 15, 2021	123.75	125.18	123.44	124.62	1,953,105	+2.12(+1.73%)
Apr 14, 2021	122.34	123.23	121.53	122.50	2,343,642	+0.46(+0.38%)
Apr 13, 2021	123.57	123.57	120.50	122.04	1,561,741	-1.55(-1.26%)
Apr 12, 2021	123.78	124.06	122.27	123.59	1,303,271	-0.21(-0.17%)
Apr 09, 2021	122.86	124.14	121.83	123.80	1,258,126	+0.74(+0.60%)
Apr 08, 2021	119.86	123.24	118.36	123.06	2,418,773	+3.90(+3.27%)
Apr 07, 2021	119.08	120.08	118.31	119.16	1,809,260	-0.09(-0.07%)
Apr 06, 2021	118.50	119.96	117.99	119.25	1,608,450	+0.50(+0.42%)
Apr 05, 2021	117.65	118.84	116.33	118.75	1,310,301	+2.39(+2.05%)

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.