Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	69.06	70.14	68.18	68.81	5,644,287	-1.55(-2.20%)
Jun 29, 2022	70.94	71.24	70.04	70.36	2,864,273	-0.95(-1.33%)
Jun 28, 2022	75.06	75.75	71.19	71.31	3,686,894	-3.49(-4.66%)
Jun 27, 2022	75.95	76.70	74.31	74.80	2,167,096	-1.17(-1.53%)
Jun 24, 2022	73.48	76.69	73.19	75.97	11,137,869	+3.48(+4.80%)
Jun 23, 2022	71.81	72.78	70.76	72.49	2,879,987	+1.15(+1.61%)
Jun 22, 2022	72.42	73.26	71.05	71.34	3,403,734	-2.24(-3.05%)
Jun 21, 2022	74.09	74.77	72.81	73.58	3,270,600	+0.33(+0.45%)
Jun 17, 2022	72.22	74.18	71.95	73.25	5,653,389	+1.13(+1.56%)
Jun 16, 2022	72.66	72.95	71.48	72.12	3,371,204	-2.34(-3.14%)
Jun 15, 2022	73.24	75.42	73.24	74.47	2,670,035	+1.96(+2.70%)
Jun 14, 2022	73.45	74.19	71.88	72.51	3,177,352	-0.81(-1.11%)
Jun 13, 2022	73.74	74.43	72.96	73.32	4,851,136	-2.32(-3.07%)
Jun 10, 2022	76.75	77.75	75.59	75.64	4,065,572	-2.51(-3.21%)
Jun 09, 2022	78.53	79.25	78.07	78.15	2,775,766	-1.26(-1.59%)
Jun 08, 2022	78.94	81.55	78.08	79.41	2,610,001	+0.53(+0.67%)
Jun 07, 2022	77.86	79.77	77.34	78.89	3,822,153	-0.80(-1.01%)
Jun 06, 2022	81.25	81.57	79.48	79.69	2,731,142	-1.06(-1.31%)
Jun 03, 2022	80.53	81.97	80.29	80.75	3,134,293	-0.48(-0.59%)
Jun 02, 2022	80.53	81.79	79.95	81.23	3,672,944	+0.54(+0.67%)
Jun 01, 2022	83.36	83.71	80.40	80.69	3,898,812	-2.30(-2.78%)
May 31, 2022	84.29	84.39	82.12	82.99	4,328,097	-2.24(-2.62%)
May 27, 2022	85.29	87.09	84.04	85.23	3,859,641	+0.31(+0.37%)
May 26, 2022	80.44	85.23	80.42	84.92	5,436,495	+5.50(+6.92%)
May 25, 2022	75.52	80.60	74.76	79.42	4,517,692	+3.66(+4.83%)
May 24, 2022	75.86	76.72	73.78	75.76	6,299,691	-1.11(-1.45%)
May 23, 2022	70.55	77.90	70.52	76.87	13,096,622	+6.72(+9.57%)
May 20, 2022	68.33	72.87	68.09	70.16	35,404,264	-20.33(-22.47%)
May 19, 2022	89.84	92.41	89.03	90.49	7,457,418	-0.10(-0.11%)
May 18, 2022	93.09	96.06	89.96	90.59	7,183,325	-0.25(-0.28%)
May 17, 2022	89.32	90.93	87.23	90.84	4,055,140	+1.22(+1.36%)
May 16, 2022	89.35	90.17	87.90	89.62	2,624,466	-0.24(-0.27%)
May 13, 2022	87.88	90.00	87.57	89.86	2,767,797	+2.87(+3.30%)
May 12, 2022	85.07	87.54	84.89	86.99	3,167,571	+1.24(+1.45%)
May 11, 2022	86.98	88.33	85.59	85.76	3,419,655	-1.73(-1.98%)
May 10, 2022	92.42	92.85	85.73	87.48	5,704,422	-3.70(-4.06%)
May 09, 2022	93.22	94.05	90.81	91.18	3,304,244	-2.76(-2.94%)
May 06, 2022	96.77	96.85	92.80	93.95	3,530,568	-3.56(-3.65%)
May 05, 2022	99.96	100.85	96.13	97.51	2,785,976	-3.93(-3.88%)
May 04, 2022	98.09	101.72	96.56	101.44	2,511,598	+3.39(+3.45%)
May 03, 2022	99.20	99.26	96.46	98.05	2,508,742	-0.85(-0.86%)
May 02, 2022	98.01	99.30	96.52	98.90	3,133,951	+1.51(+1.55%)
Apr 29, 2022	100.08	100.82	97.13	97.39	2,769,873	-4.30(-4.22%)
Apr 28, 2022	100.00	102.00	98.95	101.69	2,433,804	+2.85(+2.88%)
Apr 27, 2022	100.27	100.52	97.97	98.84	2,712,726	-1.74(-1.73%)
Apr 26, 2022	101.79	102.69	100.52	100.57	2,483,612	-2.52(-2.44%)
Apr 25, 2022	100.72	103.36	99.54	103.09	2,815,330	+2.10(+2.08%)
Apr 22, 2022	103.42	103.87	100.83	100.99	2,489,444	-3.63(-3.47%)
Apr 21, 2022	106.80	107.79	104.22	104.62	2,598,814	-1.20(-1.13%)
Apr 20, 2022	105.35	106.74	105.24	105.83	2,123,331	+1.03(+0.98%)
Apr 19, 2022	101.89	105.27	101.84	104.80	3,104,282	+2.80(+2.75%)
Apr 18, 2022	99.97	102.52	99.86	102.00	3,042,250	+1.38(+1.37%)
Apr 14, 2022	100.25	102.19	100.25	100.62	2,218,674	+0.15(+0.15%)
Apr 13, 2022	100.08	101.58	100.02	100.48	2,356,366	+0.72(+0.72%)
Apr 12, 2022	97.87	101.05	97.87	99.75	4,943,526	+2.42(+2.49%)
Apr 11, 2022	96.80	100.06	96.65	97.33	4,091,925	+2.80(+2.96%)
Apr 08, 2022	92.92	95.97	92.84	94.53	2,788,884	+1.45(+1.56%)
Apr 07, 2022	91.02	93.54	89.98	93.08	2,879,773	+1.13(+1.23%)
Apr 06, 2022	89.23	92.84	88.90	91.94	3,438,714	+1.02(+1.12%)
Apr 05, 2022	90.00	91.84	88.81	90.93	2,511,749	-0.02(-0.02%)
Apr 04, 2022	88.82	91.31	88.16	90.95	2,475,800	+2.50(+2.83%)

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.