Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017		72.62	70.49	71.52	5,339,140	+0.23(+0.32%)
Nov 29, 2017	68.48	71.64	68.27	71.30	6,061,221	+2.95(+4.31%)
Nov 28, 2017	66.99	68.42	66.50	68.35	3,212,263	+1.39(+2.07%)
Nov 27, 2017	67.21	67.55	66.67	66.96	2,724,146	+0.01(+0.01%)
Nov 24, 2017	67.84	68.24	66.82	66.95	1,113,621	-0.92(-1.36%)
Nov 22, 2017	67.82	68.35	67.59	67.87	2,437,185	-0.35(-0.51%)
Nov 21, 2017	68.50	68.53	67.48	68.22	3,269,719	-0.07(-0.10%)
Nov 20, 2017	67.95	68.39	67.28	68.28	4,433,207	+0.46(+0.68%)
Nov 17, 2017	67.71	69.41	66.67	67.82	8,779,950	+6.16(+9.99%)
Nov 16, 2017	60.60	61.95	60.43	61.66	4,938,292	+1.01(+1.67%)
Nov 15, 2017	60.30	61.51	59.99	60.65	3,544,487	+0.13(+0.22%)
Nov 14, 2017	60.10	60.93	59.67	60.52	4,253,004	-0.41(-0.68%)
Nov 13, 2017	61.17	61.85	60.74	60.93	2,783,619	-0.80(-1.29%)
Nov 10, 2017	60.35	61.77	60.35	61.73	3,654,655	+1.12(+1.84%)
Nov 09, 2017	59.67	61.20	59.66	60.61	2,548,206	+0.66(+1.10%)
Nov 08, 2017	60.67	60.90	59.87	59.96	2,528,079	-0.86(-1.42%)
Nov 07, 2017	60.28	60.85	60.08	60.82	2,855,341	+0.61(+1.01%)
Nov 06, 2017	60.18	60.76	59.00	60.21	2,186,874	+0.01(+0.02%)
Nov 03, 2017	60.24	60.59	60.13	60.20	1,752,791	-0.22(-0.36%)
Nov 02, 2017	59.94	60.71	59.66	60.42	2,075,458	+0.83(+1.39%)
Nov 01, 2017	59.83	60.19	59.30	59.59	2,094,000	-0.01(-0.02%)
Oct 31, 2017	59.78	60.89	59.52	59.60	2,113,224	+0.07(+0.11%)
Oct 30, 2017	59.69	59.69	58.75	59.53	2,300,614	-0.38(-0.63%)
Oct 27, 2017	59.74	60.16	59.41	59.91	2,702,803	-0.42(-0.70%)
Oct 26, 2017	60.10	60.74	59.81	60.33	1,730,050	+0.40(+0.67%)
Oct 25, 2017	60.08	60.38	59.42	59.93	2,518,504	-0.47(-0.78%)
Oct 24, 2017	60.40	60.79	60.21	60.40	2,152,617	+0.03(+0.05%)
Oct 23, 2017	60.22	60.93	60.05	60.37	2,014,609	+0.08(+0.12%)
Oct 20, 2017	59.80	60.38	59.52	60.29	2,487,041	+0.79(+1.33%)
Oct 19, 2017	59.47	59.72	59.07	59.51	1,887,157	+0.07(+0.11%)
Oct 18, 2017	59.35	59.66	59.01	59.44	1,982,247	+0.08(+0.13%)
Oct 17, 2017	59.14	59.70	59.01	59.36	1,900,197	+0.31(+0.52%)
Oct 16, 2017	59.17	59.51	58.52	59.05	2,371,412	-0.20(-0.33%)
Oct 13, 2017	59.51	59.71	59.05	59.25	2,996,324	-0.15(-0.25%)
Oct 12, 2017	60.59	60.70	59.29	59.40	3,466,743	-1.19(-1.97%)
Oct 11, 2017	60.98	61.20	60.44	60.59	2,934,186	-0.27(-0.45%)
Oct 10, 2017	61.29	61.50	60.64	60.87	1,876,953	-0.42(-0.69%)
Oct 09, 2017	61.92	61.92	61.08	61.29	1,350,880	-0.66(-1.06%)
Oct 06, 2017	61.33	62.11	61.32	61.95	2,541,126	+0.43(+0.70%)
Oct 05, 2017	61.22	61.63	61.06	61.51	2,372,555	+0.28(+0.46%)
Oct 04, 2017	61.03	61.37	60.40	61.23	3,501,288	+0.30(+0.49%)
Oct 03, 2017	60.59	61.16	60.50	60.93	1,891,156	+0.21(+0.34%)
Oct 02, 2017	60.40	60.94	59.82	60.73	2,671,022	+0.11(+0.19%)
Sep 29, 2017	60.94	61.21	60.55	60.61	2,664,984	-0.22(-0.35%)
Sep 28, 2017	60.60	60.88	59.82	60.83	4,499,712	-0.04(-0.06%)
Sep 27, 2017		61.30		60.87	4,951,671	+0.99(+1.65%)
Sep 26, 2017	59.15	60.02	58.83	59.88	3,890,044	+0.87(+1.48%)
Sep 25, 2017	58.85	59.68	58.67	59.01	4,112,597	+1.85(+3.24%)
Sep 22, 2017	56.91	57.33	56.61	57.16	1,751,899	-0.02(-0.03%)
Sep 21, 2017	57.36	57.51	56.93	57.18	2,505,693	-0.01(-0.02%)
Sep 20, 2017	57.54	57.67	56.91	57.19	1,861,000	-0.22(-0.38%)
Sep 19, 2017	57.15	57.45	56.97	57.40	3,251,605	+0.32(+0.56%)
Sep 18, 2017	57.08	57.24	56.28	57.08	2,528,640	+0.09(+0.16%)
Sep 15, 2017		57.15	56.32	56.99	3,758,688	+0.10(+0.18%)
Sep 14, 2017	57.52	57.67	56.60	56.89	2,983,784	-0.76(-1.32%)
Sep 13, 2017	57.04	58.11	57.04	57.65	3,136,170	+0.69(+1.22%)
Sep 12, 2017	55.84	57.64	55.56	56.95	3,590,160	+1.31(+2.36%)
Sep 11, 2017	55.01	55.74	54.77	55.64	2,959,506	+0.70(+1.28%)
Sep 08, 2017	54.92	55.12	54.32	54.93	2,221,478	-0.03(-0.05%)
Sep 07, 2017	55.73	55.97	54.56	54.96	3,134,103	-0.56(-1.01%)
Sep 06, 2017	55.23	56.04	55.23	55.53	3,114,993	+0.30(+0.54%)
Sep 05, 2017	55.00	55.58	54.95	55.23	3,117,614	+0.07(+0.12%)

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.