Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	82.12	83.15	82.06	82.71	2,999,345	+0.65(+0.80%)
Jul 30, 2018	81.36	82.42	81.34	82.06	1,968,697	+0.77(+0.94%)
Jul 27, 2018	83.59	83.84	81.08	81.29	1,748,748	-2.01(-2.41%)
Jul 26, 2018	83.54	84.52	82.71	83.29	2,281,225	+0.56(+0.67%)
Jul 25, 2018	81.87	82.86	81.82	82.74	1,983,424	+0.92(+1.12%)
Jul 24, 2018	82.78	83.12	81.36	81.82	1,759,002	-0.98(-1.19%)
Jul 23, 2018	82.86	83.30	81.69	82.80	2,311,597	+0.89(+1.09%)
Jul 20, 2018	82.80	82.96	81.89	81.91	2,601,837	-0.80(-0.97%)
Jul 19, 2018	82.15	83.26	81.00	82.72	1,926,158	+0.40(+0.48%)
Jul 18, 2018	81.67	82.41	81.34	82.32	2,088,377	+0.60(+0.73%)
Jul 17, 2018	80.12	82.26	79.82	81.72	2,559,270	+1.18(+1.47%)
Jul 16, 2018	80.74	81.00	79.58	80.54	1,756,843	-0.02(-0.02%)
Jul 13, 2018		80.72	79.89	80.56	2,124,121	+0.32(+0.40%)
Jul 12, 2018		80.82	79.79	80.24	1,458,788	+0.06(+0.07%)
Jul 11, 2018	80.88	81.16	80.13	80.18	1,900,616	-1.10(-1.35%)
Jul 10, 2018	81.72	81.88	80.60	81.28	1,706,031	-0.35(-0.43%)
Jul 09, 2018	81.87	82.24	81.29	81.63	2,314,322	-0.03(-0.03%)
Jul 06, 2018	80.54	81.80	80.31	81.66	2,191,866	+1.14(+1.42%)
Jul 05, 2018	81.01	81.13	79.93	80.51	1,470,574	-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	78.56	80.00	2,348,447	-0.17(-0.21%)
Jun 29, 2018	80.88	81.40	80.12	80.17	1,896,244	-0.33(-0.41%)
Jun 28, 2018	80.34	81.04	79.78	80.50	1,980,865	+0.22(+0.27%)
Jun 27, 2018	81.33	82.51	80.17	80.29	2,541,540	-0.52(-0.64%)
Jun 26, 2018	80.57	80.99	80.13	80.81	2,125,624	+0.15(+0.19%)
Jun 25, 2018	81.18	81.58	79.70	80.66	2,954,294	-0.68(-0.84%)
Jun 22, 2018	81.92	82.26	80.32	81.34	3,892,540	-0.61(-0.74%)
Jun 21, 2018	81.47	82.06	81.06	81.94	2,544,320	+0.01(+0.01%)
Jun 20, 2018	80.88	82.03	80.28	81.93	2,394,189	+1.57(+1.95%)
Jun 19, 2018	79.68	80.66	79.39	80.36	2,086,473	+0.00(+0.00%)
Jun 18, 2018	80.05	80.77	79.61	80.36	3,143,085	-0.18(-0.22%)
Jun 15, 2018		80.75	79.94	80.54	4,072,737	+0.61(+0.76%)
Jun 14, 2018	80.12	81.12	79.55	79.94	2,416,471	-0.18(-0.22%)
Jun 13, 2018	81.28	81.51	79.73	80.12	3,487,788	-0.96(-1.19%)
Jun 12, 2018	81.30	81.33	80.32	81.08	2,535,071	+0.14(+0.18%)
Jun 11, 2018	80.81	81.67	80.46	80.94	2,353,583	-0.05(-0.06%)
Jun 08, 2018	80.21	81.09	79.89	80.99	2,650,851	+0.71(+0.88%)
Jun 07, 2018	80.02	80.68	79.82	80.28	3,172,676	+0.56(+0.70%)
Jun 06, 2018		79.77		79.73	2,735,099	+0.58(+0.73%)
Jun 05, 2018	78.56	79.64	78.28	79.15	2,917,022	+0.71(+0.90%)
Jun 04, 2018	76.84	78.81	76.83	78.44	3,962,458	+2.29(+3.01%)
Jun 01, 2018	74.88	76.69	74.58	76.15	3,997,684	+1.73(+2.32%)
May 31, 2018	74.41	75.50	74.06	74.42	3,407,584	-0.02(-0.03%)
May 30, 2018	73.13	74.71	72.38	74.44	3,884,214	+1.57(+2.15%)
May 29, 2018	72.75	73.48	72.11	72.88	5,164,817	-0.09(-0.13%)
May 25, 2018		72.97	72.97	72.97	0	-5.30(-6.77%)
May 24, 2018	77.87	78.89	77.20	78.27	4,316,639	+0.33(+0.42%)
May 23, 2018	76.97	78.08	76.57	77.94	2,642,995	+0.25(+0.33%)
May 22, 2018	77.61	78.88	77.30	77.69	3,915,696	+0.39(+0.50%)
May 21, 2018	78.37	78.41	76.92	77.30	3,956,711	-0.51(-0.65%)
May 18, 2018	78.04	78.41	77.52	77.81	3,868,259	-0.91(-1.15%)
May 17, 2018	78.36	79.24	78.17	78.72	2,137,239	+0.06(+0.07%)
May 16, 2018	78.95	79.79	78.37	78.66	2,425,248	+0.57(+0.72%)
May 15, 2018	77.60	78.17	77.25	78.09	2,647,500	+0.10(+0.13%)
May 14, 2018	77.55	78.23	77.27	77.99	1,872,665	+0.68(+0.88%)
May 11, 2018	76.84	77.78	76.42	77.31	1,881,797	+0.59(+0.77%)
May 10, 2018	77.34	77.37	75.86	76.72	2,142,756	-0.51(-0.66%)
May 09, 2018	76.18	77.24	75.48	77.23	2,161,691	+0.95(+1.25%)
May 08, 2018	75.10	76.65	74.78	76.27	2,847,412	+1.32(+1.76%)
May 07, 2018	76.28	76.41	74.42	74.95	2,700,007	-1.20(-1.57%)
May 04, 2018	75.56	76.53	74.65	76.15	3,431,765	+0.32(+0.42%)
May 03, 2018	74.96	76.40	74.43	75.83	2,237,503	+0.62(+0.83%)
May 02, 2018	74.79	75.94	73.89	75.21	2,443,948	+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.