Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	109.33	109.52	107.06	107.74	5,326,121	-1.91(-1.74%)
Jan 30, 2020	108.98	110.11	108.58	109.65	1,694,230	-0.09(-0.08%)
Jan 29, 2020	110.18	110.84	109.44	109.74	1,422,320	-0.20(-0.18%)
Jan 28, 2020	110.55	110.89	109.83	109.94	1,622,740	-0.36(-0.32%)
Jan 27, 2020	109.55	110.92	109.00	110.30	2,788,467	-0.87(-0.79%)
Jan 24, 2020	113.34	113.71	110.70	111.17	1,611,997	-2.35(-2.07%)
Jan 23, 2020	112.69	113.92	111.44	113.52	2,071,199	+0.77(+0.68%)
Jan 22, 2020	113.45	113.80	112.75	112.76	1,843,563	-0.38(-0.33%)
Jan 21, 2020	112.60	113.53	112.53	113.13	1,929,761	+0.12(+0.10%)
Jan 17, 2020	113.52	114.01	112.79	113.02	2,181,262	-0.36(-0.31%)
Jan 16, 2020	113.70	114.21	112.79	113.37	1,930,162	+0.27(+0.24%)
Jan 15, 2020	113.81	114.64	112.79	113.10	1,467,289	-1.14(-1.00%)
Jan 14, 2020	115.28	115.37	114.10	114.25	1,903,403	-0.97(-0.84%)
Jan 13, 2020	115.90	115.99	114.51	115.22	1,449,591	-0.72(-0.62%)
Jan 10, 2020	117.26	117.52	115.72	115.94	1,324,189	-1.35(-1.15%)
Jan 09, 2020	115.89	117.76	114.80	117.29	2,276,008	+2.86(+2.50%)
Jan 08, 2020	114.39	115.33	114.23	114.43	1,629,774	+0.34(+0.29%)
Jan 07, 2020	112.37	114.17	111.92	114.09	2,042,911	+1.32(+1.17%)
Jan 06, 2020	111.64	112.82	111.06	112.78	1,638,527	+0.55(+0.49%)
Jan 03, 2020	110.85	112.36	110.63	112.23	1,547,855	+0.03(+0.03%)
Jan 02, 2020	111.86	112.21	110.89	112.20	1,793,630	+0.39(+0.35%)
Dec 31, 2019	111.97	112.40	111.07	111.81	1,641,049	-0.08(-0.07%)
Dec 30, 2019	110.12	112.37	109.64	111.88	1,473,844	+1.48(+1.34%)
Dec 27, 2019	111.50	111.50	109.99	110.40	932,565	-0.34(-0.30%)
Dec 26, 2019	110.49	111.02	109.74	110.74	1,075,623	+0.18(+0.16%)
Dec 24, 2019	110.01	110.83	109.75	110.56	557,810	+0.88(+0.81%)
Dec 23, 2019	110.79	110.95	109.58	109.67	1,531,458	-0.99(-0.89%)
Dec 20, 2019	111.53	111.53	109.98	110.66	3,854,487	+0.07(+0.06%)
Dec 19, 2019	109.23	110.63	109.23	110.59	1,486,829	+1.60(+1.47%)
Dec 18, 2019	109.30	109.62	108.12	108.99	1,940,238	-0.31(-0.28%)
Dec 17, 2019	110.16	110.16	109.00	109.30	1,818,054	-0.56(-0.51%)
Dec 16, 2019	111.43	111.91	109.65	109.86	2,017,350	-1.06(-0.95%)
Dec 13, 2019	111.69	111.78	110.67	110.91	1,373,649	-0.92(-0.82%)
Dec 12, 2019	110.33	112.16	110.03	111.83	2,126,092	+1.54(+1.39%)
Dec 11, 2019	110.73	110.73	109.61	110.30	1,461,499	-0.10(-0.09%)
Dec 10, 2019	110.42	110.80	109.67	110.39	1,316,477	-0.10(-0.10%)
Dec 09, 2019	109.25	110.81	109.18	110.50	2,027,399	+1.10(+1.01%)
Dec 06, 2019	110.29	110.57	109.19	109.39	1,294,825	+0.40(+0.37%)
Dec 05, 2019	109.71	109.77	108.72	108.99	1,415,281	-0.39(-0.36%)
Dec 04, 2019	109.73	110.30	108.84	109.38	2,050,293	-0.12(-0.11%)
Dec 03, 2019	110.20	111.01	108.83	109.50	1,990,948	-1.66(-1.49%)
Dec 02, 2019	111.78	112.67	111.05	111.15	2,645,194	-0.14(-0.13%)
Nov 29, 2019	111.71	112.34	111.20	111.30	1,473,050	-0.17(-0.15%)
Nov 27, 2019	111.27	111.62	110.39	111.47	1,659,229	+0.96(+0.87%)
Nov 26, 2019	108.64	111.18	108.27	110.51	5,287,494	+1.92(+1.76%)
Nov 25, 2019	107.35	109.23	106.89	108.59	2,306,431	+1.73(+1.62%)
Nov 22, 2019	108.36	109.13	103.88	106.86	4,127,984	-0.26(-0.24%)
Nov 21, 2019	106.53	107.18	105.98	107.12	2,601,714	+1.29(+1.22%)
Nov 20, 2019	107.70	108.19	105.39	105.83	2,366,572	-1.90(-1.76%)
Nov 19, 2019	108.01	109.20	107.15	107.72	2,080,418	+0.22(+0.21%)
Nov 18, 2019	108.22	108.60	107.16	107.50	1,879,404	-1.13(-1.04%)
Nov 15, 2019	108.91	108.92	107.55	108.63	1,202,025	+0.50(+0.47%)
Nov 14, 2019	107.09	108.28	106.36	108.12	1,347,353	+1.39(+1.30%)
Nov 13, 2019	106.37	107.26	104.76	106.74	1,793,641	+0.40(+0.38%)
Nov 12, 2019	107.46	107.71	106.21	106.33	1,384,936	-1.16(-1.08%)
Nov 11, 2019	106.99	107.68	106.47	107.49	1,175,399	+0.34(+0.32%)
Nov 08, 2019	108.06	108.34	106.75	107.15	1,494,444	-1.20(-1.10%)
Nov 07, 2019	107.66	108.97	107.49	108.34	1,450,305	+0.78(+0.72%)
Nov 06, 2019	107.75	107.82	106.67	107.57	1,338,062	+0.19(+0.18%)
Nov 05, 2019	106.83	108.09	106.75	107.38	1,779,028	+0.28(+0.26%)
Nov 04, 2019	106.95	107.34	106.35	107.10	1,607,519	+0.75(+0.70%)

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.