Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	87.57	88.92	87.20	88.66	2,649,002	+0.09(+0.10%)
May 30, 2019	86.43	88.62	86.39	88.58	2,728,559	+2.48(+2.88%)
May 29, 2019	86.54	87.46	85.38	86.10	3,246,119	-0.98(-1.13%)
May 28, 2019	89.33	91.20	87.03	87.08	5,332,096	-1.38(-1.56%)
May 24, 2019	88.27	89.62	87.33	88.46	6,128,145	-1.65(-1.83%)
May 23, 2019	89.57	90.52	88.46	90.11	3,355,288	-0.02(-0.02%)
May 22, 2019	92.32	92.32	89.74	90.13	3,149,053	-2.74(-2.95%)
May 21, 2019	91.95	93.25	90.87	92.87	2,985,877	+0.69(+0.74%)
May 20, 2019	92.27	92.98	91.95	92.18	2,701,534	-0.50(-0.53%)
May 17, 2019	90.96	92.86	90.83	92.68	2,572,438	+1.26(+1.38%)
May 16, 2019	90.51	92.48	90.51	91.42	1,759,251	+1.32(+1.46%)
May 15, 2019	89.34	90.46	88.85	90.10	1,845,818	+0.04(+0.04%)
May 14, 2019	89.62	90.66	89.12	90.06	2,623,657	+0.96(+1.08%)
May 13, 2019	91.32	91.98	88.40	89.10	2,952,220	-3.85(-4.14%)
May 10, 2019	92.00	93.54	90.63	92.95	2,022,123	+0.46(+0.49%)
May 09, 2019	91.46	92.98	91.15	92.49	1,517,023	+0.17(+0.19%)
May 08, 2019	91.12	92.94	90.20	92.32	1,973,106	+1.02(+1.12%)
May 07, 2019	92.25	92.26	90.69	91.30	1,726,714	-1.55(-1.67%)
May 06, 2019	91.27	93.13	91.10	92.86	1,220,615	+0.25(+0.27%)
May 03, 2019	92.44	92.71	91.86	92.61	1,378,148	+0.73(+0.80%)
May 02, 2019	91.54	92.32	91.44	91.87	2,239,818	+0.46(+0.50%)
May 01, 2019	92.96	93.10	91.34	91.42	1,979,268	-1.70(-1.82%)
Apr 30, 2019	93.70	93.85	92.57	93.11	2,427,186	-0.58(-0.62%)
Apr 29, 2019	93.85	95.16	93.57	93.70	1,710,099	-0.27(-0.28%)
Apr 26, 2019	93.74	94.04	92.96	93.96	1,521,626	+0.51(+0.54%)
Apr 25, 2019	93.03	94.12	92.67	93.46	1,562,605	-0.51(-0.55%)
Apr 24, 2019	93.38	94.90	93.16	93.97	2,533,989	+0.67(+0.72%)
Apr 23, 2019	93.66	93.78	92.70	93.30	2,181,698	+0.08(+0.08%)
Apr 22, 2019	94.96	95.35	92.61	93.23	1,642,103	-2.12(-2.22%)
Apr 18, 2019	95.77	96.07	95.17	95.35	2,510,453	+0.08(+0.08%)
Apr 17, 2019	94.70	95.46	94.56	95.27	1,404,698	+0.99(+1.05%)
Apr 16, 2019	93.88	94.54	93.49	94.28	1,398,892	+0.83(+0.89%)
Apr 15, 2019	92.75	93.77	92.48	93.45	1,518,572	+0.61(+0.66%)
Apr 12, 2019	93.27	93.80	92.48	92.84	2,006,600	-0.25(-0.27%)
Apr 11, 2019	94.03	94.34	92.57	93.09	2,023,755	-0.68(-0.72%)
Apr 10, 2019	93.50	94.15	93.13	93.76	1,647,309	+0.75(+0.81%)
Apr 09, 2019	93.41	93.85	92.81	93.01	1,354,106	-1.07(-1.14%)
Apr 08, 2019	93.63	94.38	93.08	94.08	1,497,379	+0.25(+0.26%)
Apr 05, 2019	93.24	94.33	92.95	93.83	2,443,224	+0.89(+0.95%)
Apr 04, 2019	90.64	93.06	90.55	92.94	2,067,173	+2.38(+2.63%)
Apr 03, 2019	89.97	90.68	89.22	90.56	1,801,380	+1.16(+1.30%)
Apr 02, 2019	89.74	89.85	89.10	89.40	2,109,192	-0.48(-0.53%)
Apr 01, 2019	89.41	89.95	88.61	89.87	2,724,332	+1.11(+1.25%)
Mar 29, 2019	88.16	89.16	87.78	88.77	2,251,500	+1.13(+1.29%)
Mar 28, 2019	87.80	88.67	87.20	87.63	2,017,068	+0.24(+0.27%)
Mar 27, 2019	86.76	88.04	86.53	87.39	2,423,682	+0.72(+0.84%)
Mar 26, 2019	86.06	86.93	85.85	86.67	1,927,516	+1.05(+1.22%)
Mar 25, 2019	85.09	86.44	84.89	85.62	1,688,868	+0.26(+0.30%)
Mar 22, 2019	86.83	87.20	85.30	85.36	2,431,267	-1.88(-2.15%)
Mar 21, 2019	87.10	87.64	86.79	87.24	1,594,446	-0.01(-0.01%)
Mar 20, 2019	87.43	87.74	86.91	87.25	2,288,487	-0.20(-0.23%)
Mar 19, 2019	86.95	88.08	86.63	87.45	2,726,333	+0.56(+0.65%)
Mar 18, 2019	85.48	87.08	85.48	86.89	3,008,555	+1.17(+1.37%)
Mar 15, 2019	84.94	85.81	84.49	85.72	5,659,638	+0.87(+1.03%)
Mar 14, 2019	86.00	86.00	83.95	84.84	3,897,782	-1.38(-1.60%)
Mar 13, 2019	86.76	87.07	86.18	86.22	2,111,576	-0.45(-0.52%)
Mar 12, 2019	86.35	86.70	85.59	86.67	2,225,055	+0.40(+0.46%)
Mar 11, 2019	84.92	86.46	84.61	86.27	2,498,252	+1.60(+1.89%)
Mar 08, 2019	86.97	87.17	84.28	84.67	3,220,582	-3.18(-3.63%)
Mar 07, 2019	88.97	89.18	86.63	87.86	3,786,402	-1.92(-2.14%)
Mar 06, 2019	89.37	91.75	88.89	89.78	4,566,615	+0.25(+0.28%)
Mar 05, 2019	90.42	90.77	88.84	89.53	3,897,405	+0.54(+0.61%)
Mar 04, 2019	90.72	90.86	88.58	88.99	1,846,160	-1.20(-1.33%)

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.