Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	95.08	95.95	93.48	93.86	3,410,212	-0.74(-0.78%)
Oct 30, 2018	93.47	95.57	93.37	94.60	2,779,510	+1.42(+1.53%)
Oct 29, 2018	92.79	95.14	91.78	93.18	3,888,124	+1.47(+1.60%)
Oct 26, 2018	89.20	92.12	88.76	91.71	2,988,781	+0.31(+0.34%)
Oct 25, 2018	90.74	92.25	89.65	91.40	2,242,969	+0.94(+1.04%)
Oct 24, 2018	90.81	93.25	90.27	90.46	2,761,509	-0.70(-0.77%)
Oct 23, 2018	90.80	91.49	88.99	91.16	2,447,705	-0.49(-0.54%)
Oct 22, 2018	90.02	92.11	90.02	91.65	1,806,935	+1.88(+2.09%)
Oct 19, 2018	91.82	91.82	89.67	89.78	3,084,234	-1.18(-1.29%)
Oct 18, 2018	92.26	92.89	90.27	90.95	2,331,532	-0.98(-1.06%)
Oct 17, 2018	92.97	93.38	90.55	91.93	3,370,934	-1.29(-1.38%)
Oct 16, 2018	92.61	93.42	91.56	93.22	2,193,379	+1.60(+1.75%)
Oct 15, 2018	90.78	92.37	90.56	91.62	2,403,566	+0.72(+0.79%)
Oct 12, 2018	90.12	91.43	89.41	90.90	3,203,734	+1.47(+1.64%)
Oct 11, 2018	90.02	91.83	89.14	89.43	3,489,446	-0.66(-0.74%)
Oct 10, 2018	92.12	92.30	89.97	90.09	3,030,228	-2.02(-2.19%)
Oct 09, 2018	91.09	92.97	90.72	92.11	2,600,383	+1.20(+1.32%)
Oct 08, 2018	89.66	91.12	89.63	90.91	1,970,620	+1.19(+1.32%)
Oct 05, 2018	91.45	91.45	89.05	89.72	2,470,066	-0.47(-0.53%)
Oct 04, 2018	91.58	91.95	89.99	90.19	3,099,674	-1.53(-1.66%)
Oct 03, 2018	91.66	92.21	90.75	91.72	2,248,833	+0.40(+0.44%)
Oct 02, 2018	93.34	93.74	91.28	91.32	2,580,002	-2.14(-2.29%)
Oct 01, 2018	94.80	95.27	93.44	93.46	2,439,729	-0.49(-0.52%)
Sep 28, 2018	94.21	94.97	93.62	93.96	3,626,574	-0.34(-0.36%)
Sep 27, 2018	94.21	94.47	93.64	94.30	2,264,894	+0.27(+0.29%)
Sep 26, 2018	92.91	95.36	92.81	94.02	3,009,622	+1.57(+1.70%)
Sep 25, 2018	92.57	93.38	92.13	92.45	3,857,090	+0.21(+0.23%)
Sep 24, 2018	92.30	93.63	92.12	92.24	3,896,078	-0.19(-0.21%)
Sep 21, 2018	91.70	92.79	91.27	92.43	5,955,518	+1.00(+1.10%)
Sep 20, 2018	91.95	92.06	90.64	91.43	3,957,461	-0.49(-0.54%)
Sep 19, 2018	91.67	92.34	91.03	91.92	3,613,401	+0.01(+0.01%)
Sep 18, 2018	91.05	92.38	90.85	91.91	2,553,761	+0.68(+0.75%)
Sep 17, 2018	91.86	92.15	90.91	91.23	3,386,937	-0.54(-0.59%)
Sep 14, 2018	92.05	92.05	91.05	91.77	3,082,335	-0.29(-0.32%)
Sep 13, 2018	92.49	92.92	91.70	92.06	2,488,813	-0.16(-0.17%)
Sep 12, 2018	93.04	93.53	90.95	92.22	2,882,977	-0.91(-0.98%)
Sep 11, 2018	92.66	93.36	92.31	93.14	2,515,244	+0.52(+0.56%)
Sep 10, 2018	91.75	92.76	91.51	92.62	3,023,098	+1.29(+1.41%)
Sep 07, 2018	91.88	92.36	91.07	91.33	2,859,043	-0.76(-0.82%)
Sep 06, 2018	92.26	92.93	91.85	92.09	2,327,124	-0.10(-0.11%)
Sep 05, 2018	92.42	92.88	91.48	92.19	2,998,914	-0.22(-0.24%)
Sep 04, 2018	90.96	92.48	90.56	92.41	4,534,924	+1.81(+1.99%)
Aug 31, 2018		90.60	90.60	90.60	0	+0.82(+0.92%)
Aug 30, 2018	90.28	91.17	89.62	89.78	2,541,601	-1.09(-1.20%)
Aug 29, 2018	89.60	91.04	88.81	90.87	2,797,166	+1.37(+1.53%)
Aug 28, 2018	89.25	89.54	88.62	89.50	2,397,674	+0.33(+0.37%)
Aug 27, 2018	90.46	90.81	88.99	89.16	3,325,323	-0.79(-0.87%)
Aug 24, 2018	87.03	92.56	86.38	89.95	7,891,891	+0.06(+0.06%)
Aug 23, 2018	88.75	90.40	88.44	89.89	5,847,974	+1.53(+1.73%)
Aug 22, 2018	88.11	89.01	87.73	88.36	3,464,353	+0.49(+0.56%)
Aug 21, 2018	88.17	89.02	87.31	87.87	4,177,643	+0.54(+0.62%)
Aug 20, 2018	87.24	87.50	86.38	87.33	3,621,413	+0.43(+0.49%)
Aug 17, 2018	86.89	87.24	86.12	86.90	2,870,143	+0.12(+0.14%)
Aug 16, 2018	86.92	87.33	85.77	86.78	2,922,349	+0.54(+0.63%)
Aug 15, 2018	87.21	87.21	85.78	86.24	3,653,447	-1.59(-1.81%)
Aug 14, 2018	86.47	87.94	86.01	87.83	2,342,409	+1.74(+2.02%)
Aug 13, 2018	86.68	86.84	85.70	86.09	4,124,898	-0.56(-0.64%)
Aug 10, 2018	86.38	87.59	86.01	86.65	2,873,209	-0.54(-0.62%)
Aug 09, 2018	86.99	87.71	86.71	87.19	2,007,025	+0.32(+0.37%)
Aug 08, 2018	85.87	87.21	85.87	86.87	2,219,418	+1.02(+1.19%)
Aug 07, 2018	85.00	86.09	84.89	85.84	2,152,059	+1.00(+1.18%)
Aug 06, 2018	84.49	84.91	84.03	84.84	1,408,884	+0.61(+0.72%)
Aug 03, 2018	84.85	85.00	83.52	84.24	2,463,037	-0.39(-0.46%)
Aug 02, 2018	81.23	85.00	81.07	84.62	3,468,238	+2.87(+3.51%)

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.