Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	54.35	54.35	53.72	54.05	3,652,193	+0.40(+0.75%)
Jun 29, 2017	54.04	54.23	53.14	53.64	3,135,218	-0.45(-0.83%)
Jun 28, 2017	53.11	54.38	52.75	54.09	3,713,452	+1.17(+2.21%)
Jun 27, 2017	53.01	53.35	52.61	52.92	2,788,513	-0.16(-0.30%)
Jun 26, 2017	52.81	53.61	52.80	53.08	3,045,873	+0.38(+0.73%)
Jun 23, 2017		52.77	51.70	52.70	5,641,627	+0.30(+0.57%)
Jun 22, 2017	53.31	53.31	52.07	52.40	7,124,663	-0.87(-1.63%)
Jun 21, 2017	53.93	54.44	53.03	53.27	7,736,521	-0.77(-1.42%)
Jun 20, 2017	56.75	56.75	53.98	54.04	6,367,482	-2.74(-4.83%)
Jun 19, 2017	56.35	56.96	55.76	56.78	2,564,210	+0.53(+0.95%)
Jun 16, 2017	56.34	56.39	55.80	56.25	4,707,995	-0.78(-1.36%)
Jun 15, 2017	57.17	57.41	55.73	57.02	3,129,895	-0.18(-0.31%)
Jun 14, 2017	58.37	58.37	56.94	57.20	3,101,884	-0.93(-1.59%)
Jun 13, 2017	57.76	58.30	57.61	58.13	2,096,734	+0.22(+0.37%)
Jun 12, 2017	57.72	58.86	57.72	57.91	3,313,219	-0.09(-0.16%)
Jun 09, 2017	57.50	58.12	56.86	58.01	2,668,976	+0.60(+1.04%)
Jun 08, 2017	58.54	58.63	57.28	57.41	3,686,893	-0.74(-1.27%)
Jun 07, 2017	58.16	58.52	57.91	58.15	3,046,027	+0.25(+0.44%)
Jun 06, 2017	59.07	59.21	57.79	57.89	3,678,040	-1.39(-2.34%)
Jun 05, 2017	59.79	59.80	59.25	59.28	2,386,975	-0.39(-0.66%)
Jun 02, 2017	59.41	59.81	59.27	59.67	2,156,368	+0.21(+0.35%)
Jun 01, 2017	59.65	59.76	59.05	59.47	2,958,801	-0.22(-0.38%)
May 31, 2017	59.23	59.71	58.98	59.69	3,254,619	+0.46(+0.77%)
May 30, 2017	59.35	59.52	59.11	59.23	2,392,083	-0.08(-0.14%)
May 26, 2017	58.97	59.48	58.63	59.32	2,060,049	+0.49(+0.83%)
May 25, 2017	58.22	59.08	58.00	58.83	4,401,473	+0.98(+1.70%)
May 24, 2017	57.92	58.37	57.60	57.85	3,234,498	-0.07(-0.11%)
May 23, 2017	58.18	58.49	57.66	57.92	3,580,334	-0.40(-0.69%)
May 22, 2017	58.18	58.76	57.78	58.32	3,947,277	+0.23(+0.40%)
May 19, 2017	58.75	59.72	57.18	58.08	7,390,256	+1.06(+1.85%)
May 18, 2017	57.76	58.05	56.97	57.03	3,965,142	-0.42(-0.73%)
May 17, 2017	57.25	58.30	57.17	57.45	4,399,825	+0.02(+0.03%)
May 16, 2017	56.53	57.78	55.72	57.43	9,428,228	-0.79(-1.36%)
May 15, 2017	59.25	59.41	58.16	58.22	5,895,234	-1.06(-1.80%)
May 12, 2017	60.68	60.81	59.27	59.29	3,568,611	-1.62(-2.67%)
May 11, 2017	61.25	61.45	60.30	60.91	2,881,782	-0.77(-1.24%)
May 10, 2017	60.95	62.13	60.64	61.68	3,290,974	+0.78(+1.27%)
May 09, 2017	60.32	61.25	60.10	60.90	1,816,636	+0.55(+0.91%)
May 08, 2017	60.47	60.60	60.17	60.35	1,640,682	-0.07(-0.11%)
May 05, 2017	60.42	60.60	60.15	60.42	2,058,514	+0.12(+0.20%)
May 04, 2017	60.83	61.06	60.07	60.30	2,009,174	-0.53(-0.87%)
May 03, 2017	60.56	60.90	60.38	60.83	1,865,309	+0.39(+0.65%)
May 02, 2017	59.83	60.48	59.73	60.44	2,703,157	+0.60(+1.00%)
May 01, 2017	60.98	61.10	59.83	59.84	1,942,543	-0.86(-1.42%)
Apr 28, 2017	61.25	61.25	60.37	60.70	3,024,093	-0.50(-0.82%)
Apr 27, 2017	60.73	61.53	60.72	61.20	2,516,028	+0.46(+0.75%)
Apr 26, 2017	60.82	61.17	60.63	60.75	2,045,982	+0.28(+0.46%)
Apr 25, 2017	60.89	61.02	60.25	60.47	1,931,863	-0.29(-0.48%)
Apr 24, 2017	61.09	61.35	60.38	60.75	2,269,253	+0.15(+0.25%)
Apr 21, 2017	60.38	60.63	59.87	60.61	2,302,455	+0.22(+0.37%)
Apr 20, 2017	59.57	60.70	59.57	60.38	3,060,288	+0.87(+1.46%)
Apr 19, 2017	59.52	59.84	59.35	59.51	2,149,818	+0.30(+0.50%)
Apr 18, 2017	59.13	59.40	58.99	59.21	1,880,996	+0.12(+0.21%)
Apr 17, 2017	59.35	59.43	58.85	59.09	2,001,887	+0.07(+0.13%)
Apr 13, 2017	59.66	59.78	59.01	59.02	1,866,482	-0.49(-0.83%)
Apr 12, 2017	59.84	59.85	59.43	59.51	2,383,073	-0.17(-0.28%)
Apr 11, 2017	59.26	59.76	59.04	59.68	2,206,490	+0.38(+0.65%)
Apr 10, 2017	58.83	59.59	58.83	59.30	2,353,200	+0.38(+0.65%)
Apr 07, 2017	59.34	59.37	58.79	58.91	3,363,399	-0.34(-0.57%)
Apr 06, 2017	58.77	59.76	58.71	59.25	4,785,293	+0.86(+1.47%)
Apr 05, 2017	59.48	59.60	58.33	58.39	5,317,787	-1.06(-1.78%)
Apr 04, 2017	60.79	60.86	59.33	59.45	2,986,214	-1.42(-2.33%)

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.