Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	104.46	104.46	102.74	103.58	6,177,618	-1.95(-1.84%)
Nov 27, 2020	107.70	107.81	104.70	105.52	859,113	-1.33(-1.24%)
Nov 25, 2020	107.93	108.11	105.29	106.85	2,388,928	-2.40(-2.20%)
Nov 24, 2020	105.92	109.38	105.38	109.25	3,036,549	+5.04(+4.83%)
Nov 23, 2020	106.18	106.34	102.47	104.21	3,999,293	-0.78(-0.74%)
Nov 20, 2020	110.77	110.78	104.80	104.99	5,223,712	-1.17(-1.10%)
Nov 19, 2020	105.72	107.59	104.80	106.16	3,791,563	-1.06(-0.99%)
Nov 18, 2020	106.42	111.40	106.40	107.22	3,975,963	+0.81(+0.76%)
Nov 17, 2020	104.81	107.27	103.25	106.41	2,346,286	-0.37(-0.34%)
Nov 16, 2020	105.68	106.90	102.57	106.77	2,520,437	+2.61(+2.51%)
Nov 13, 2020	102.30	104.51	101.38	104.16	2,684,573	+3.39(+3.36%)
Nov 12, 2020	99.95	101.59	98.79	100.77	2,509,583	+0.41(+0.41%)
Nov 11, 2020	104.98	105.20	99.50	100.36	2,576,697	-5.05(-4.79%)
Nov 10, 2020	103.58	105.86	102.36	105.41	3,645,535	+1.54(+1.48%)
Nov 09, 2020	104.44	113.45	100.41	103.86	6,736,795	+13.99(+15.56%)
Nov 06, 2020	91.67	91.67	89.18	89.88	1,793,798	-1.58(-1.73%)
Nov 05, 2020	90.10	91.90	89.13	91.46	1,911,694	+2.64(+2.97%)
Nov 04, 2020	88.94	90.97	87.83	88.82	2,055,593	+0.54(+0.61%)
Nov 03, 2020	85.68	88.91	85.68	88.28	1,893,607	+2.94(+3.44%)
Nov 02, 2020	83.71	85.53	83.26	85.34	2,989,353	+3.29(+4.02%)
Oct 30, 2020	82.87	83.66	81.57	82.05	2,735,024	-1.75(-2.09%)
Oct 29, 2020	82.20	84.50	81.61	83.80	1,871,732	+1.65(+2.01%)
Oct 28, 2020	86.32	86.78	82.07	82.15	3,199,441	-5.94(-6.75%)
Oct 27, 2020	88.37	89.09	87.55	88.10	1,329,148	-0.18(-0.21%)
Oct 26, 2020	90.65	91.17	87.06	88.28	2,428,971	-3.65(-3.97%)
Oct 23, 2020	91.04	91.96	89.19	91.93	1,846,014	+2.19(+2.44%)
Oct 22, 2020	88.68	90.67	88.39	89.74	1,990,871	+0.95(+1.07%)
Oct 21, 2020	88.66	89.45	87.47	88.79	1,685,991	-0.01(-0.01%)
Oct 20, 2020	88.59	89.80	87.48	88.80	3,442,862	+1.18(+1.34%)
Oct 19, 2020	91.77	92.15	87.18	87.62	2,897,017	-4.01(-4.37%)
Oct 16, 2020	92.39	93.24	91.52	91.63	1,730,164	-1.03(-1.11%)
Oct 15, 2020	91.87	93.38	91.40	92.66	1,488,794	-0.10(-0.10%)
Oct 14, 2020	94.03	95.29	92.59	92.76	1,148,046	-1.30(-1.38%)
Oct 13, 2020	95.69	96.11	93.93	94.06	1,411,260	-0.96(-1.01%)
Oct 12, 2020	95.29	96.20	94.47	95.02	1,755,072	+0.22(+0.23%)
Oct 09, 2020	95.71	96.00	94.04	94.80	1,574,971	+0.53(+0.56%)
Oct 08, 2020	93.70	94.43	92.67	94.27	939,305	+0.69(+0.74%)
Oct 07, 2020	92.40	94.06	92.04	93.58	1,166,486	+2.41(+2.64%)
Oct 06, 2020	93.84	93.92	90.75	91.17	1,482,516	-2.35(-2.51%)
Oct 05, 2020	93.07	93.72	92.38	93.52	1,127,374	+0.83(+0.89%)
Oct 02, 2020	89.59	93.17	88.85	92.69	1,996,639	+1.34(+1.47%)
Oct 01, 2020	90.66	92.74	90.50	91.35	1,515,837	+1.45(+1.62%)
Sep 30, 2020	88.19	91.16	87.78	89.90	2,123,579	+2.21(+2.52%)
Sep 29, 2020	88.48	88.76	86.89	87.69	1,776,969	-1.18(-1.33%)
Sep 28, 2020	86.50	89.27	85.56	88.88	1,556,442	+4.17(+4.92%)
Sep 25, 2020	83.28	84.96	82.24	84.70	1,686,253	+1.20(+1.44%)
Sep 24, 2020	83.68	84.87	82.00	83.50	2,093,393	-1.02(-1.21%)
Sep 23, 2020	87.66	89.06	84.29	84.52	2,327,034	-2.77(-3.18%)
Sep 22, 2020	87.38	88.02	86.11	87.30	1,481,394	+0.19(+0.22%)
Sep 21, 2020	87.61	87.89	84.42	87.10	2,560,688	-1.78(-2.00%)
Sep 18, 2020	90.45	90.99	87.85	88.89	2,447,061	-1.55(-1.72%)
Sep 17, 2020	90.56	91.44	88.84	90.44	1,519,401	-2.06(-2.23%)
Sep 16, 2020	91.45	94.26	90.73	92.50	1,982,224	+2.02(+2.24%)
Sep 15, 2020	90.75	91.03	89.39	90.47	1,864,009	+0.14(+0.16%)
Sep 14, 2020	87.87	90.61	87.62	90.33	1,773,430	+3.42(+3.93%)
Sep 11, 2020	87.82	88.03	85.86	86.91	2,351,039	-0.47(-0.54%)
Sep 10, 2020	89.89	91.12	87.06	87.38	1,929,296	-2.66(-2.95%)
Sep 09, 2020	90.07	90.81	89.16	90.04	1,967,477	-0.12(-0.13%)
Sep 08, 2020	88.86	91.78	88.33	90.16	2,910,305	+0.26(+0.29%)
Sep 04, 2020	90.85	91.51	89.32	89.90	1,844,145	-0.45(-0.50%)
Sep 03, 2020	91.64	92.13	89.57	90.35	2,420,863	-0.74(-0.81%)
Sep 02, 2020	88.81	91.51	88.71	91.09	2,263,985	+3.17(+3.60%)

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.