Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2020	87.67	88.35	86.25	87.92	2,507,864	+0.18(+0.21%)
Aug 31, 2020	89.59	90.05	87.69	87.74	2,136,300	-2.65(-2.93%)
Aug 28, 2020	87.85	90.48	87.54	90.39	1,849,439	+2.86(+3.27%)
Aug 27, 2020	87.37	88.64	86.94	87.53	2,032,859	+0.96(+1.11%)
Aug 26, 2020	87.79	88.20	86.44	86.56	1,743,596	-1.34(-1.52%)
Aug 25, 2020	86.50	88.99	86.41	87.90	2,630,611	+1.87(+2.17%)
Aug 24, 2020	83.82	86.04	83.53	86.03	3,095,832	+2.01(+2.40%)
Aug 21, 2020	84.39	86.49	83.20	84.02	4,456,261	-0.23(-0.27%)
Aug 20, 2020	85.62	86.42	84.03	84.25	3,829,233	-2.70(-3.10%)
Aug 19, 2020	87.18	87.85	85.32	86.95	4,753,246	-3.89(-4.28%)
Aug 18, 2020	93.23	93.41	89.86	90.84	3,045,440	-2.73(-2.91%)
Aug 17, 2020	92.59	93.98	91.63	93.57	3,219,996	+2.96(+3.26%)
Aug 14, 2020	89.78	91.28	89.23	90.61	1,908,817	+0.95(+1.06%)
Aug 13, 2020	90.50	90.51	89.61	89.66	1,643,789	-0.96(-1.06%)
Aug 12, 2020	90.19	91.00	88.96	90.62	1,848,701	+0.45(+0.50%)
Aug 11, 2020	90.04	91.50	88.99	90.17	1,916,624	+1.05(+1.18%)
Aug 10, 2020	86.70	89.82	86.52	89.12	2,655,191	+2.96(+3.43%)
Aug 07, 2020	83.76	86.16	83.20	86.16	3,447,768	+2.38(+2.84%)
Aug 06, 2020	85.59	85.59	83.67	83.78	3,407,051	-1.65(-1.93%)
Aug 05, 2020	85.58	86.31	84.99	85.43	1,966,382	+0.29(+0.34%)
Aug 04, 2020	84.61	85.53	83.99	85.14	2,121,526	+0.48(+0.57%)
Aug 03, 2020	85.93	86.42	84.19	84.66	2,890,195	-1.72(-2.00%)
Jul 31, 2020	85.37	86.49	84.70	86.38	3,286,866	+0.69(+0.81%)
Jul 30, 2020	84.42	86.02	83.87	85.69	2,620,130	+0.50(+0.59%)
Jul 29, 2020	82.99	85.70	82.85	85.19	2,461,845	+2.46(+2.97%)
Jul 28, 2020	81.82	83.37	81.65	82.73	1,883,934	+0.73(+0.89%)
Jul 27, 2020	82.77	83.09	81.02	82.00	2,471,318	-1.00(-1.21%)
Jul 24, 2020	84.45	84.87	82.80	83.00	2,250,137	-1.52(-1.80%)
Jul 23, 2020	85.29	85.52	83.66	84.52	3,000,540	-1.00(-1.17%)
Jul 22, 2020	83.18	85.55	82.48	85.52	2,686,325	+2.19(+2.62%)
Jul 21, 2020	81.95	84.77	81.03	83.34	2,349,523	+1.66(+2.03%)
Jul 20, 2020	82.44	82.92	80.45	81.68	3,191,685	-0.96(-1.17%)
Jul 17, 2020	82.12	82.92	81.04	82.64	3,339,704	+1.18(+1.45%)
Jul 16, 2020	79.97	81.82	79.38	81.46	3,329,240	+0.87(+1.08%)
Jul 15, 2020	78.77	81.54	78.64	80.59	5,962,422	+3.36(+4.35%)
Jul 14, 2020	80.90	80.90	76.73	77.23	7,855,349	-4.48(-5.48%)
Jul 13, 2020	83.78	84.56	81.35	81.71	3,720,818	-1.90(-2.27%)
Jul 10, 2020	81.74	84.53	81.39	83.61	2,872,465	+1.99(+2.44%)
Jul 09, 2020	82.59	83.06	80.20	81.61	2,803,677	-1.25(-1.51%)
Jul 08, 2020	83.05	83.86	81.70	82.86	2,440,308	-1.27(-1.51%)
Jul 07, 2020	85.93	85.93	83.01	84.14	2,387,905	-2.70(-3.11%)
Jul 06, 2020	86.47	87.72	86.26	86.83	1,980,083	+1.50(+1.76%)
Jul 02, 2020	85.48	87.78	85.07	85.33	3,650,089	+1.34(+1.59%)

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.