Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2020	104.89	107.56	101.75	107.54	3,267,137	+3.07(+2.94%)
Feb 28, 2020	103.47	106.27	102.53	104.47	4,323,269	-3.03(-2.82%)
Feb 27, 2020	113.13	114.30	107.42	107.50	2,851,984	-6.97(-6.09%)
Feb 26, 2020	113.71	116.60	113.28	114.47	2,532,395	+2.35(+2.10%)
Feb 25, 2020	117.15	117.37	111.94	112.12	2,390,414	-4.68(-4.00%)
Feb 24, 2020	117.16	118.30	116.25	116.80	1,891,383	-1.56(-1.31%)
Feb 21, 2020	118.37	118.96	117.28	118.36	1,370,734	-0.55(-0.46%)
Feb 20, 2020	117.97	119.24	117.11	118.90	1,109,345	+0.84(+0.71%)
Feb 19, 2020	118.09	118.73	117.71	118.07	1,104,949	+0.43(+0.37%)
Feb 18, 2020	116.76	118.13	116.22	117.64	1,558,954	+0.68(+0.58%)
Feb 14, 2020	116.12	117.14	115.90	116.95	1,361,675	+1.13(+0.98%)
Feb 13, 2020	115.01	115.96	114.74	115.82	1,343,508	+0.52(+0.45%)
Feb 12, 2020	115.70	115.82	114.93	115.30	1,446,103	+0.35(+0.30%)
Feb 11, 2020	114.32	115.18	113.97	114.95	1,312,917	+1.38(+1.22%)
Feb 10, 2020	112.26	113.71	112.08	113.57	1,430,105	+0.80(+0.71%)
Feb 07, 2020	113.34	113.35	111.92	112.78	1,102,710	-0.73(-0.64%)
Feb 06, 2020	114.61	114.91	113.46	113.50	1,319,277	-0.53(-0.46%)
Feb 05, 2020	112.43	114.36	112.43	114.03	1,786,483	+2.30(+2.05%)
Feb 04, 2020	111.19	112.17	110.68	111.74	1,572,510	+2.42(+2.21%)

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.