Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017		72.63	70.49	71.53	5,338,886	+0.23(+0.32%)
Nov 29, 2017	68.48	71.65	68.28	71.30	6,060,933	+2.95(+4.31%)
Nov 28, 2017	66.99	68.43	66.50	68.35	3,212,110	+1.39(+2.07%)
Nov 27, 2017	67.22	67.55	66.67	66.96	2,724,017	+0.01(+0.01%)
Nov 24, 2017	67.84	68.24	66.82	66.95	1,113,568	-0.92(-1.36%)
Nov 22, 2017	67.83	68.35	67.59	67.87	2,437,069	-0.35(-0.51%)
Nov 21, 2017	68.50	68.53	67.49	68.22	3,269,563	-0.07(-0.10%)
Nov 20, 2017	67.96	68.39	67.28	68.29	4,432,997	+0.46(+0.68%)
Nov 17, 2017	67.71	69.41	66.67	67.83	8,779,534	+6.16(+9.99%)
Nov 16, 2017	60.61	61.95	60.44	61.67	4,938,058	+1.01(+1.67%)
Nov 15, 2017	60.31	61.51	60.00	60.65	3,544,319	+0.13(+0.22%)
Nov 14, 2017	60.10	60.94	59.67	60.52	4,252,803	-0.41(-0.68%)
Nov 13, 2017	61.17	61.86	60.75	60.94	2,783,487	-0.80(-1.29%)
Nov 10, 2017	60.35	61.77	60.35	61.73	3,654,482	+1.12(+1.84%)
Nov 09, 2017	59.67	61.20	59.66	60.62	2,548,085	+0.66(+1.10%)
Nov 08, 2017	60.67	60.91	59.87	59.96	2,527,959	-0.86(-1.42%)
Nov 07, 2017	60.28	60.85	60.08	60.82	2,855,205	+0.61(+1.01%)
Nov 06, 2017	60.18	60.77	59.00	60.21	2,186,770	+0.01(+0.02%)
Nov 03, 2017	60.24	60.60	60.13	60.20	1,752,708	-0.22(-0.36%)
Nov 02, 2017	59.94	60.71	59.66	60.42	2,075,360	+0.83(+1.39%)
Nov 01, 2017	59.84	60.19	59.30	59.59	2,093,900	-0.01(-0.02%)
Oct 31, 2017	59.78	60.90	59.53	59.60	2,113,124	+0.07(+0.11%)
Oct 30, 2017	59.70	59.70	58.76	59.54	2,300,505	-0.38(-0.63%)
Oct 27, 2017	59.74	60.17	59.41	59.91	2,702,674	-0.42(-0.70%)
Oct 26, 2017	60.10	60.75	59.81	60.33	1,729,968	+0.40(+0.67%)
Oct 25, 2017	60.08	60.38	59.42	59.93	2,518,384	-0.47(-0.78%)
Oct 24, 2017	60.40	60.79	60.21	60.40	2,152,515	+0.03(+0.05%)
Oct 23, 2017	60.22	60.94	60.05	60.37	2,014,513	+0.08(+0.12%)
Oct 20, 2017	59.80	60.38	59.53	60.30	2,486,923	+0.79(+1.33%)
Oct 19, 2017	59.47	59.72	59.08	59.51	1,887,067	+0.07(+0.11%)
Oct 18, 2017	59.35	59.66	59.01	59.44	1,982,153	+0.08(+0.13%)
Oct 17, 2017	59.14	59.71	59.01	59.37	1,900,106	+0.31(+0.52%)
Oct 16, 2017	59.17	59.51	58.52	59.06	2,371,300	-0.20(-0.33%)
Oct 13, 2017	59.51	59.71	59.06	59.25	2,996,182	-0.15(-0.25%)
Oct 12, 2017	60.60	60.70	59.29	59.41	3,466,579	-1.19(-1.97%)
Oct 11, 2017	60.98	61.20	60.45	60.60	2,934,047	-0.27(-0.45%)
Oct 10, 2017	61.29	61.50	60.64	60.87	1,876,864	-0.42(-0.69%)
Oct 09, 2017	61.92	61.92	61.09	61.29	1,350,816	-0.66(-1.06%)
Oct 06, 2017	61.33	62.11	61.32	61.95	2,541,006	+0.43(+0.70%)
Oct 05, 2017	61.23	61.63	61.07	61.52	2,372,443	+0.28(+0.46%)
Oct 04, 2017	61.03	61.38	60.40	61.24	3,501,122	+0.30(+0.49%)
Oct 03, 2017	60.60	61.16	60.50	60.94	1,891,066	+0.21(+0.34%)
Oct 02, 2017	60.40	60.94	59.83	60.73	2,670,895	+0.11(+0.19%)
Sep 29, 2017	60.94	61.22	60.55	60.62	2,664,858	-0.22(-0.35%)
Sep 28, 2017	60.61	60.88	59.83	60.83	4,499,499	-0.04(-0.06%)
Sep 27, 2017		61.30		60.87	4,951,436	+0.99(+1.65%)
Sep 26, 2017	59.15	60.02	58.83	59.88	3,889,860	+0.87(+1.48%)
Sep 25, 2017	58.85	59.69	58.67	59.01	4,112,402	+1.85(+3.24%)
Sep 22, 2017	56.92	57.33	56.62	57.16	1,751,816	-0.02(-0.03%)
Sep 21, 2017	57.36	57.51	56.94	57.18	2,505,574	-0.01(-0.02%)
Sep 20, 2017	57.55	57.67	56.91	57.19	1,860,911	-0.22(-0.38%)
Sep 19, 2017	57.15	57.46	56.97	57.41	3,251,450	+0.32(+0.56%)
Sep 18, 2017	57.09	57.25	56.28	57.09	2,528,520	+0.09(+0.16%)
Sep 15, 2017		57.15	56.33	56.99	3,758,510	+0.10(+0.18%)
Sep 14, 2017	57.53	57.68	56.60	56.89	2,983,642	-0.76(-1.32%)
Sep 13, 2017	57.04	58.11	57.04	57.65	3,136,021	+0.69(+1.22%)
Sep 12, 2017	55.85	57.64	55.57	56.95	3,589,990	+1.31(+2.36%)
Sep 11, 2017	55.01	55.74	54.77	55.64	2,959,366	+0.70(+1.28%)
Sep 08, 2017	54.93	55.12	54.32	54.94	2,221,373	-0.03(-0.05%)
Sep 07, 2017	55.73	55.97	54.56	54.96	3,133,955	-0.56(-1.01%)
Sep 06, 2017	55.24	56.04	55.24	55.53	3,114,845	+0.30(+0.54%)
Sep 05, 2017	55.00	55.58	54.96	55.23	3,117,466	+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.