Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	82.12	83.15	82.06	82.70	2,999,488	+0.65(+0.80%)
Jul 30, 2018	81.35	82.42	81.33	82.05	1,968,790	+0.77(+0.94%)
Jul 27, 2018	83.58	83.84	81.08	81.29	1,748,831	-2.01(-2.41%)
Jul 26, 2018	83.54	84.52	82.70	83.29	2,281,334	+0.56(+0.67%)
Jul 25, 2018	81.86	82.86	81.81	82.73	1,983,518	+0.92(+1.12%)
Jul 24, 2018	82.78	83.12	81.36	81.81	1,759,086	-0.98(-1.19%)
Jul 23, 2018	82.86	83.30	81.68	82.80	2,311,706	+0.89(+1.09%)
Jul 20, 2018	82.80	82.96	81.89	81.91	2,601,961	-0.80(-0.97%)
Jul 19, 2018	82.15	83.25	80.99	82.71	1,926,250	+0.40(+0.48%)
Jul 18, 2018	81.66	82.40	81.33	82.32	2,088,476	+0.60(+0.73%)
Jul 17, 2018	80.11	82.26	79.81	81.72	2,559,392	+1.18(+1.47%)
Jul 16, 2018	80.74	80.99	79.57	80.54	1,756,926	-0.02(-0.02%)
Jul 13, 2018		80.72	79.89	80.56	2,124,222	+0.32(+0.40%)
Jul 12, 2018		80.81	79.78	80.24	1,458,857	+0.06(+0.07%)
Jul 11, 2018	80.88	81.15	80.13	80.18	1,900,706	-1.10(-1.35%)
Jul 10, 2018	81.72	81.87	80.59	81.28	1,706,112	-0.35(-0.43%)
Jul 09, 2018	81.86	82.24	81.29	81.63	2,314,432	-0.03(-0.03%)
Jul 06, 2018	80.54	81.80	80.30	81.65	2,191,970	+1.14(+1.42%)
Jul 05, 2018	81.00	81.12	79.92	80.51	1,470,644	-0.05(-0.06%)
Jul 03, 2018		80.56	80.56	80.56	0	+0.56(+0.70%)
Jul 02, 2018	79.68	80.01	78.55	80.00	2,348,558	-0.17(-0.21%)
Jun 29, 2018	80.88	81.40	80.11	80.17	1,896,334	-0.33(-0.41%)
Jun 28, 2018	80.34	81.04	79.78	80.50	1,980,959	+0.22(+0.27%)
Jun 27, 2018	81.32	82.51	80.17	80.28	2,541,660	-0.52(-0.64%)
Jun 26, 2018	80.57	80.98	80.13	80.80	2,125,725	+0.15(+0.19%)
Jun 25, 2018	81.18	81.58	79.70	80.65	2,954,435	-0.68(-0.84%)
Jun 22, 2018	81.92	82.26	80.32	81.33	3,892,725	-0.61(-0.74%)
Jun 21, 2018	81.46	82.06	81.06	81.94	2,544,441	+0.01(+0.01%)
Jun 20, 2018	80.88	82.02	80.27	81.93	2,394,303	+1.57(+1.95%)
Jun 19, 2018	79.68	80.66	79.38	80.36	2,086,572	+0.00(+0.00%)
Jun 18, 2018	80.04	80.76	79.61	80.36	3,143,234	-0.18(-0.22%)
Jun 15, 2018		80.75	79.93	80.54	4,072,930	+0.61(+0.76%)
Jun 14, 2018	80.11	81.11	79.55	79.93	2,416,586	-0.18(-0.22%)
Jun 13, 2018	81.28	81.51	79.72	80.11	3,487,954	-0.96(-1.19%)
Jun 12, 2018	81.29	81.32	80.32	81.08	2,535,192	+0.14(+0.18%)
Jun 11, 2018	80.80	81.66	80.45	80.94	2,353,695	-0.05(-0.06%)
Jun 08, 2018	80.20	81.09	79.89	80.99	2,650,977	+0.71(+0.88%)
Jun 07, 2018	80.02	80.68	79.82	80.28	3,172,827	+0.56(+0.70%)
Jun 06, 2018		79.77		79.72	2,735,229	+0.58(+0.73%)
Jun 05, 2018	78.55	79.64	78.28	79.15	2,917,160	+0.71(+0.90%)
Jun 04, 2018	76.84	78.81	76.83	78.44	3,962,646	+2.29(+3.01%)
Jun 01, 2018	74.87	76.68	74.57	76.15	3,997,874	+1.73(+2.32%)
May 31, 2018	74.41	75.50	74.06	74.42	3,407,746	-0.02(-0.03%)
May 30, 2018	73.13	74.70	72.37	74.44	3,884,399	+1.57(+2.15%)
May 29, 2018	72.75	73.48	72.11	72.87	5,165,062	-0.09(-0.13%)
May 25, 2018		72.97	72.97	72.97	0	-5.30(-6.77%)
May 24, 2018	77.86	78.89	77.19	78.27	4,316,844	+0.33(+0.42%)
May 23, 2018	76.97	78.07	76.56	77.94	2,643,120	+0.25(+0.33%)
May 22, 2018	77.61	78.87	77.30	77.69	3,915,882	+0.39(+0.50%)
May 21, 2018	78.36	78.40	76.92	77.30	3,956,898	-0.51(-0.65%)
May 18, 2018	78.03	78.40	77.52	77.81	3,868,443	-0.91(-1.15%)
May 17, 2018	78.35	79.23	78.17	78.71	2,137,341	+0.06(+0.07%)
May 16, 2018	78.95	79.79	78.36	78.66	2,425,363	+0.57(+0.72%)
May 15, 2018	77.60	78.17	77.25	78.09	2,647,625	+0.10(+0.13%)
May 14, 2018	77.54	78.22	77.27	77.99	1,872,754	+0.68(+0.88%)
May 11, 2018	76.84	77.78	76.42	77.31	1,881,886	+0.59(+0.77%)
May 10, 2018	77.34	77.36	75.85	76.71	2,142,858	-0.51(-0.66%)
May 09, 2018	76.18	77.23	75.48	77.22	2,161,793	+0.95(+1.25%)
May 08, 2018	75.10	76.65	74.78	76.27	2,847,548	+1.32(+1.76%)
May 07, 2018	76.28	76.41	74.42	74.95	2,700,135	-1.20(-1.57%)
May 04, 2018	75.55	76.52	74.65	76.15	3,431,928	+0.32(+0.42%)
May 03, 2018	74.96	76.39	74.43	75.83	2,237,609	+0.62(+0.83%)
May 02, 2018	74.79	75.94	73.89	75.20	2,444,064	+0.31(+0.42%)

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.