Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	59.24	59.71	58.98	59.69	3,254,465	+0.46(+0.77%)
May 30, 2017	59.36	59.52	59.11	59.24	2,391,970	-0.08(-0.14%)
May 26, 2017	58.97	59.48	58.64	59.32	2,059,952	+0.49(+0.83%)
May 25, 2017	58.23	59.09	58.00	58.83	4,401,264	+0.98(+1.69%)
May 24, 2017	57.93	58.38	57.60	57.85	3,234,344	-0.07(-0.11%)
May 23, 2017	58.18	58.49	57.67	57.92	3,580,164	-0.40(-0.69%)
May 22, 2017	58.18	58.76	57.79	58.32	3,947,090	+0.23(+0.40%)
May 19, 2017	58.75	59.72	57.19	58.09	7,389,905	+1.06(+1.85%)
May 18, 2017	57.76	58.05	56.98	57.03	3,964,953	-0.42(-0.73%)
May 17, 2017	57.26	58.30	57.17	57.45	4,399,616	+0.02(+0.03%)
May 16, 2017	56.54	57.78	55.72	57.43	9,427,781	-0.79(-1.36%)
May 15, 2017	59.25	59.41	58.16	58.23	5,894,954	-1.06(-1.80%)
May 12, 2017	60.68	60.81	59.27	59.29	3,568,442	-1.62(-2.67%)
May 11, 2017	61.25	61.45	60.30	60.92	2,881,645	-0.77(-1.24%)
May 10, 2017	60.95	62.13	60.65	61.68	3,290,818	+0.78(+1.27%)
May 09, 2017	60.32	61.25	60.10	60.91	1,816,550	+0.55(+0.91%)
May 08, 2017	60.47	60.60	60.17	60.36	1,640,604	-0.07(-0.11%)
May 05, 2017	60.42	60.60	60.15	60.42	2,058,416	+0.12(+0.20%)
May 04, 2017	60.83	61.07	60.08	60.30	2,009,078	-0.53(-0.88%)
May 03, 2017	60.56	60.91	60.38	60.83	1,865,220	+0.39(+0.65%)
May 02, 2017	59.83	60.48	59.73	60.44	2,703,029	+0.60(+1.00%)
May 01, 2017	60.98	61.10	59.83	59.84	1,942,451	-0.86(-1.42%)
Apr 28, 2017	61.25	61.25	60.37	60.70	3,023,949	-0.50(-0.82%)
Apr 27, 2017	60.73	61.53	60.72	61.21	2,515,908	+0.46(+0.75%)
Apr 26, 2017	60.82	61.18	60.64	60.75	2,045,885	+0.28(+0.46%)
Apr 25, 2017	60.90	61.02	60.25	60.47	1,931,772	-0.29(-0.48%)
Apr 24, 2017	61.09	61.36	60.38	60.76	2,269,145	+0.15(+0.25%)
Apr 21, 2017	60.38	60.64	59.87	60.61	2,302,346	+0.22(+0.37%)
Apr 20, 2017	59.57	60.70	59.57	60.38	3,060,143	+0.87(+1.46%)
Apr 19, 2017	59.52	59.84	59.36	59.52	2,149,716	+0.30(+0.50%)
Apr 18, 2017	59.13	59.40	58.99	59.22	1,880,907	+0.12(+0.21%)
Apr 17, 2017	59.36	59.43	58.85	59.10	2,001,792	+0.07(+0.13%)
Apr 13, 2017	59.66	59.79	59.01	59.02	1,866,393	-0.49(-0.83%)
Apr 12, 2017	59.84	59.85	59.44	59.52	2,382,960	-0.17(-0.28%)
Apr 11, 2017	59.26	59.76	59.04	59.68	2,206,386	+0.38(+0.65%)
Apr 10, 2017	58.83	59.59	58.83	59.30	2,353,089	+0.38(+0.65%)
Apr 07, 2017	59.34	59.38	58.80	58.92	3,363,239	-0.34(-0.57%)
Apr 06, 2017	58.77	59.77	58.71	59.25	4,785,066	+0.86(+1.47%)
Apr 05, 2017	59.48	59.60	58.33	58.39	5,317,534	-1.06(-1.78%)
Apr 04, 2017	60.79	60.86	59.33	59.45	2,986,072	-1.42(-2.33%)
Apr 03, 2017	61.68	61.68	60.72	60.87	2,477,620	-0.64(-1.05%)
Mar 31, 2017	62.01	62.12	61.46	61.51	1,772,473	-0.69(-1.11%)
Mar 30, 2017	61.58	62.22	61.51	62.20	1,864,666	+0.51(+0.83%)
Mar 29, 2017	61.42	61.99	61.13	61.69	1,706,141	+0.27(+0.44%)
Mar 28, 2017	60.95	61.50	60.47	61.42	2,222,266	+0.40(+0.66%)
Mar 27, 2017	61.41	61.55	60.90	61.02	2,491,009	-0.73(-1.18%)
Mar 24, 2017	61.72	62.14	61.35	61.75	1,988,949	+0.33(+0.53%)
Mar 23, 2017	61.86	62.20	61.35	61.42	1,863,716	-0.54(-0.87%)
Mar 22, 2017	61.64	62.09	61.08	61.96	1,951,015	+0.54(+0.88%)
Mar 21, 2017	62.30	62.34	61.11	61.42	2,626,944	-0.64(-1.04%)
Mar 20, 2017	63.00	63.17	61.89	62.06	2,287,033	-1.11(-1.76%)
Mar 17, 2017	63.42	63.42	62.65	63.18	3,560,222	+0.32(+0.51%)
Mar 16, 2017	62.79	63.46	62.77	62.86	1,995,423	-0.21(-0.34%)
Mar 15, 2017	62.78	63.28	62.41	63.07	1,453,664	+0.24(+0.39%)
Mar 14, 2017	62.46	63.00	62.30	62.83	1,765,386	+0.31(+0.49%)
Mar 13, 2017	62.51	62.76	62.14	62.52	2,521,467	-0.01(-0.02%)
Mar 10, 2017	62.67	62.70	62.05	62.53	2,159,745	+0.29(+0.47%)
Mar 09, 2017	62.32	62.41	61.98	62.24	1,999,848	-0.06(-0.09%)
Mar 08, 2017	62.30	62.67	62.04	62.30	2,104,972	+0.00(+0.00%)
Mar 07, 2017	62.57	62.93	62.13	62.30	2,679,129	-0.49(-0.79%)
Mar 06, 2017	62.48	62.92	62.08	62.79	3,026,335	+0.31(+0.49%)
Mar 03, 2017	63.16	63.27	62.00	62.48	2,797,214	-0.69(-1.09%)
Mar 02, 2017	62.17	63.70	62.07	63.17	3,555,141	+0.94(+1.51%)

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.