Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	128.68	129.86	128.45	129.72	2,579,853	+1.17(+0.91%)
Nov 29, 2023	129.66	129.79	128.34	128.55	1,624,883	-1.09(-0.84%)
Nov 28, 2023	130.46	130.62	129.18	129.65	1,863,732	-0.79(-0.60%)
Nov 27, 2023	130.09	130.84	129.85	130.43	2,078,565	+0.00(+0.00%)
Nov 24, 2023	129.95	131.33	129.76	130.43	860,565	+0.11(+0.08%)
Nov 22, 2023	130.55	130.65	129.57	130.32	1,519,841	+0.26(+0.20%)
Nov 21, 2023	129.13	130.28	127.61	130.06	2,357,448	+1.28(+1.00%)
Nov 20, 2023	128.17	129.74	127.61	128.78	3,421,934	+0.61(+0.47%)
Nov 17, 2023	126.48	130.65	126.07	128.17	9,064,284	+8.63(+7.22%)
Nov 16, 2023	122.65	123.31	119.13	119.55	4,750,942	-3.80(-3.08%)
Nov 15, 2023	123.38	124.21	122.85	123.35	4,093,181	-0.83(-0.67%)
Nov 14, 2023	123.38	125.23	123.24	124.17	2,392,634	+2.43(+1.99%)
Nov 13, 2023	122.19	122.91	121.59	121.75	1,939,466	-0.96(-0.79%)
Nov 10, 2023	122.20	122.82	120.85	122.71	1,825,844	+0.95(+0.78%)
Nov 09, 2023	122.48	122.99	121.38	121.75	1,747,429	-0.42(-0.34%)
Nov 08, 2023	122.63	123.03	122.00	122.17	1,447,211	-0.37(-0.30%)
Nov 07, 2023	121.52	122.72	121.19	122.54	1,818,040	+1.02(+0.84%)
Nov 06, 2023	121.00	121.70	120.24	121.53	1,450,912	+0.89(+0.73%)
Nov 03, 2023	119.67	121.70	119.41	120.64	1,863,088	+2.92(+2.48%)
Nov 02, 2023	115.91	117.87	115.91	117.72	1,650,934	+2.33(+2.02%)
Nov 01, 2023	115.58	115.98	114.14	115.40	1,413,310	+0.01(+0.01%)
Oct 31, 2023	114.29	115.49	113.49	115.39	2,410,023	+1.26(+1.11%)
Oct 30, 2023	113.03	114.61	112.88	114.12	2,418,152	+1.90(+1.69%)
Oct 27, 2023	113.65	114.58	111.83	112.22	1,593,434	-1.49(-1.31%)
Oct 26, 2023	115.12	115.80	113.34	113.72	1,910,713	-1.24(-1.08%)
Oct 25, 2023	115.03	115.72	113.99	114.96	1,836,775	-0.27(-0.23%)
Oct 24, 2023	113.84	116.18	113.84	115.23	2,339,591	+1.39(+1.22%)
Oct 23, 2023	115.08	115.09	112.66	113.83	1,939,243	-1.24(-1.08%)
Oct 20, 2023	115.68	116.20	114.52	115.08	4,185,170	-0.60(-0.52%)
Oct 19, 2023	117.10	117.21	115.07	115.68	2,113,312	-0.97(-0.84%)
Oct 18, 2023	117.26	117.65	116.33	116.65	1,918,130	-0.76(-0.64%)
Oct 17, 2023	115.49	117.93	115.49	117.41	2,138,635	+1.60(+1.38%)
Oct 16, 2023	112.40	116.19	113.22	115.81	2,980,416	+4.33(+3.88%)
Oct 13, 2023	112.58	112.80	111.08	111.48	1,798,373	-1.15(-1.02%)
Oct 12, 2023	113.56	113.56	111.74	112.63	1,956,592	-0.47(-0.41%)
Oct 11, 2023	112.40	113.18	111.32	113.10	2,263,055	+0.57(+0.50%)
Oct 10, 2023	112.61	113.42	112.21	112.53	1,924,576	+0.03(+0.03%)
Oct 09, 2023	111.66	112.80	110.26	112.50	1,438,319	+0.69(+0.61%)
Oct 06, 2023	110.42	112.67	109.47	111.81	1,761,622	+0.66(+0.59%)
Oct 05, 2023	111.97	112.12	110.54	111.16	1,822,699	-0.27(-0.24%)
Oct 04, 2023	111.48	112.51	110.09	111.43	1,855,181	+0.08(+0.07%)
Oct 03, 2023	113.81	114.38	110.83	111.35	2,486,774	-2.55(-2.24%)
Oct 02, 2023	112.38	114.27	112.28	113.89	2,676,660	+1.51(+1.35%)
Sep 29, 2023	111.66	113.59	111.66	112.38	2,488,661	+1.13(+1.02%)
Sep 28, 2023	108.90	111.42	108.64	111.25	2,432,166	+2.88(+2.65%)
Sep 27, 2023	109.10	109.63	107.81	108.37	2,390,462	-0.63(-0.58%)
Sep 26, 2023	108.68	109.83	108.51	109.00	1,897,415	-0.12(-0.11%)
Sep 25, 2023	110.14	109.44	108.85	109.12	2,294,952	-1.98(-1.78%)
Sep 22, 2023	112.82	112.91	110.97	111.10	2,060,942	-1.46(-1.30%)
Sep 21, 2023	113.92	114.31	111.91	112.56	2,436,344	-1.81(-1.58%)
Sep 20, 2023	115.72	115.84	114.32	114.37	2,279,354	-1.34(-1.16%)
Sep 19, 2023	116.56	117.06	115.65	115.72	1,948,719	-1.36(-1.16%)
Sep 18, 2023	117.46	118.03	116.91	117.08	2,003,408	-0.50(-0.42%)
Sep 15, 2023	117.33	117.82	116.57	117.58	3,691,435	+0.37(+0.31%)
Sep 14, 2023	116.40	117.61	116.24	117.21	2,458,113	+0.97(+0.84%)
Sep 13, 2023	117.78	117.91	116.08	116.23	2,397,874	-1.57(-1.33%)
Sep 12, 2023	118.50	118.87	117.61	117.81	1,516,483	+0.01(+0.01%)
Sep 11, 2023	119.43	119.43	117.63	117.80	1,818,191	-0.97(-0.81%)
Sep 08, 2023	118.76	119.43	118.50	118.76	1,195,659	-0.06(-0.05%)
Sep 07, 2023	119.78	120.06	118.64	118.82	1,600,856	-0.53(-0.44%)
Sep 06, 2023	119.81	120.14	118.75	119.35	1,906,491	-0.66(-0.55%)
Sep 05, 2023	120.71	121.01	119.80	120.00	1,738,853	-1.08(-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.