Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	111.70	112.34	111.20	111.29	1,473,120	-0.17(-0.16%)
Nov 27, 2019	111.26	111.62	110.38	111.46	1,659,308	+0.96(+0.87%)
Nov 26, 2019	108.64	111.18	108.26	110.51	5,287,746	+1.92(+1.77%)
Nov 25, 2019	107.34	109.22	106.88	108.59	2,306,541	+1.73(+1.62%)
Nov 22, 2019	108.35	109.13	103.88	106.86	4,128,180	-0.26(-0.24%)
Nov 21, 2019	106.52	107.17	105.97	107.11	2,601,838	+1.29(+1.22%)
Nov 20, 2019	107.70	108.19	105.39	105.82	2,366,684	-1.90(-1.76%)
Nov 19, 2019	108.00	109.19	107.14	107.72	2,080,517	+0.22(+0.21%)
Nov 18, 2019	108.22	108.60	107.15	107.50	1,879,493	-1.13(-1.04%)
Nov 15, 2019	108.91	108.92	107.55	108.62	1,202,082	+0.50(+0.47%)
Nov 14, 2019	107.08	108.27	106.36	108.12	1,347,417	+1.39(+1.30%)
Nov 13, 2019	106.37	107.26	104.76	106.73	1,793,727	+0.40(+0.38%)
Nov 12, 2019	107.46	107.71	106.20	106.33	1,385,002	-1.16(-1.08%)
Nov 11, 2019	106.99	107.68	106.46	107.49	1,175,454	+0.34(+0.32%)
Nov 08, 2019	108.05	108.33	106.74	107.14	1,494,515	-1.20(-1.10%)
Nov 07, 2019	107.65	108.96	107.49	108.34	1,450,374	+0.78(+0.72%)
Nov 06, 2019	107.75	107.81	106.66	107.56	1,338,126	+0.19(+0.18%)
Nov 05, 2019	106.83	108.08	106.75	107.37	1,779,112	+0.28(+0.26%)
Nov 04, 2019	106.94	107.33	106.35	107.09	1,607,596	+0.75(+0.70%)
Nov 01, 2019	105.58	106.90	105.15	106.35	1,350,908	+1.26(+1.20%)
Oct 31, 2019	105.87	106.33	104.66	105.08	1,869,110	-0.62(-0.59%)
Oct 30, 2019	104.14	105.77	104.05	105.70	1,648,068	+1.44(+1.38%)
Oct 29, 2019	104.87	105.88	104.20	104.27	1,634,044	-0.55(-0.52%)
Oct 28, 2019	105.99	106.47	104.69	104.81	1,615,558	-1.25(-1.17%)
Oct 25, 2019	105.50	106.94	105.07	106.06	1,165,554	+0.24(+0.23%)
Oct 24, 2019	105.61	106.06	104.61	105.82	1,426,897	+0.53(+0.50%)
Oct 23, 2019	107.30	107.53	105.08	105.29	1,621,248	-1.93(-1.80%)
Oct 22, 2019	106.62	108.25	106.39	107.22	1,527,850	+0.88(+0.83%)
Oct 21, 2019	106.83	108.48	104.51	106.34	2,989,385	-3.02(-2.76%)
Oct 18, 2019	108.09	110.02	107.79	109.36	1,665,257	+1.05(+0.97%)
Oct 17, 2019	108.25	108.93	107.88	108.30	1,075,337	+0.74(+0.69%)
Oct 16, 2019	107.27	107.96	106.84	107.56	1,943,963	+0.30(+0.28%)
Oct 15, 2019	106.98	107.79	106.97	107.26	1,700,635	+0.52(+0.49%)
Oct 14, 2019	107.73	108.12	106.67	106.74	1,415,767	-1.02(-0.94%)
Oct 11, 2019	107.31	108.76	106.98	107.76	2,058,298	+1.39(+1.31%)
Oct 10, 2019	104.32	106.54	103.98	106.37	2,159,554	+1.76(+1.69%)
Oct 09, 2019	103.96	104.85	103.51	104.60	1,535,401	+1.24(+1.20%)
Oct 08, 2019	102.97	104.74	102.33	103.37	1,790,518	-0.25(-0.24%)
Oct 07, 2019	103.68	104.41	103.24	103.62	1,709,526	-0.76(-0.72%)
Oct 04, 2019	102.83	104.70	102.77	104.37	1,662,961	+1.92(+1.87%)
Oct 03, 2019	102.57	102.75	100.44	102.46	1,420,630	-0.58(-0.56%)
Oct 02, 2019	104.32	104.33	102.47	103.03	1,799,920	-1.70(-1.62%)
Oct 01, 2019	105.75	106.76	104.67	104.73	2,061,665	-0.53(-0.50%)
Sep 30, 2019	104.58	105.77	104.58	105.25	1,688,338	+0.77(+0.73%)
Sep 27, 2019	104.07	104.85	103.61	104.49	2,029,388	+1.15(+1.11%)
Sep 26, 2019	104.16	104.44	102.52	103.34	1,458,175	-0.37(-0.36%)
Sep 25, 2019	103.19	104.56	103.19	103.71	1,800,819	+0.58(+0.56%)
Sep 24, 2019	103.77	104.56	102.30	103.14	2,278,503	+0.58(+0.57%)
Sep 23, 2019	100.95	102.82	100.88	102.55	2,856,064	+2.19(+2.18%)
Sep 20, 2019	104.03	104.96	100.20	100.37	4,843,502	-3.70(-3.55%)
Sep 19, 2019	104.26	105.05	103.86	104.07	1,261,946	-0.10(-0.09%)
Sep 18, 2019	103.57	104.26	102.83	104.16	2,096,604	+0.55(+0.53%)
Sep 17, 2019	103.30	104.42	102.90	103.62	1,940,524	+0.53(+0.51%)
Sep 16, 2019	104.04	104.04	103.00	103.09	1,584,893	-1.47(-1.41%)
Sep 13, 2019	105.03	105.64	104.46	104.56	1,644,801	-0.22(-0.21%)
Sep 12, 2019	104.69	106.24	104.44	104.79	2,340,013	+1.01(+0.97%)
Sep 11, 2019	102.89	104.06	102.21	103.78	2,108,752	+0.39(+0.38%)
Sep 10, 2019	103.76	103.90	101.74	103.39	2,177,553	-0.32(-0.30%)
Sep 09, 2019	104.49	104.85	102.93	103.71	1,509,891	-0.66(-0.63%)
Sep 06, 2019	104.82	105.79	104.23	104.37	1,502,545	-0.17(-0.16%)
Sep 05, 2019	102.28	104.65	102.03	104.54	2,553,528	+3.24(+3.20%)
Sep 04, 2019	100.83	101.33	100.18	101.30	1,686,510	+0.91(+0.90%)

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.