Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	105.87	106.33	104.66	105.08	1,869,110	-0.62(-0.59%)
Oct 30, 2019	104.14	105.77	104.05	105.70	1,648,068	+1.44(+1.38%)
Oct 29, 2019	104.87	105.88	104.20	104.27	1,634,044	-0.55(-0.52%)
Oct 28, 2019	105.99	106.47	104.69	104.81	1,615,558	-1.25(-1.17%)
Oct 25, 2019	105.50	106.94	105.07	106.06	1,165,554	+0.24(+0.23%)
Oct 24, 2019	105.61	106.06	104.61	105.82	1,426,897	+0.53(+0.50%)
Oct 23, 2019	107.30	107.53	105.08	105.29	1,621,248	-1.93(-1.80%)
Oct 22, 2019	106.62	108.25	106.39	107.22	1,527,850	+0.88(+0.83%)
Oct 21, 2019	106.83	108.48	104.51	106.34	2,989,385	-3.02(-2.76%)
Oct 18, 2019	108.09	110.02	107.79	109.36	1,665,257	+1.05(+0.97%)
Oct 17, 2019	108.25	108.93	107.88	108.30	1,075,337	+0.74(+0.69%)
Oct 16, 2019	107.27	107.96	106.84	107.56	1,943,963	+0.30(+0.28%)
Oct 15, 2019	106.98	107.79	106.97	107.26	1,700,635	+0.52(+0.49%)
Oct 14, 2019	107.73	108.12	106.67	106.74	1,415,767	-1.02(-0.94%)
Oct 11, 2019	107.31	108.76	106.98	107.76	2,058,298	+1.39(+1.31%)
Oct 10, 2019	104.32	106.54	103.98	106.37	2,159,554	+1.76(+1.69%)
Oct 09, 2019	103.96	104.85	103.51	104.60	1,535,401	+1.24(+1.20%)
Oct 08, 2019	102.97	104.74	102.33	103.37	1,790,518	-0.25(-0.24%)
Oct 07, 2019	103.68	104.41	103.24	103.62	1,709,526	-0.76(-0.72%)
Oct 04, 2019	102.83	104.70	102.77	104.37	1,662,961	+1.92(+1.87%)
Oct 03, 2019	102.57	102.75	100.44	102.46	1,420,630	-0.58(-0.56%)
Oct 02, 2019	104.32	104.33	102.47	103.03	1,799,920	-1.70(-1.62%)
Oct 01, 2019	105.75	106.76	104.67	104.73	2,061,665	-0.53(-0.50%)
Sep 30, 2019	104.58	105.77	104.58	105.25	1,688,338	+0.77(+0.73%)
Sep 27, 2019	104.07	104.85	103.61	104.49	2,029,388	+1.15(+1.11%)
Sep 26, 2019	104.16	104.44	102.52	103.34	1,458,175	-0.37(-0.36%)
Sep 25, 2019	103.19	104.56	103.19	103.71	1,800,819	+0.58(+0.56%)
Sep 24, 2019	103.77	104.56	102.30	103.14	2,278,503	+0.58(+0.57%)
Sep 23, 2019	100.95	102.82	100.88	102.55	2,856,064	+2.19(+2.18%)
Sep 20, 2019	104.03	104.96	100.20	100.37	4,843,502	-3.70(-3.55%)
Sep 19, 2019	104.26	105.05	103.86	104.07	1,261,946	-0.10(-0.09%)
Sep 18, 2019	103.57	104.26	102.83	104.16	2,096,604	+0.55(+0.53%)
Sep 17, 2019	103.30	104.42	102.90	103.62	1,940,524	+0.53(+0.51%)
Sep 16, 2019	104.04	104.04	103.00	103.09	1,584,893	-1.47(-1.41%)
Sep 13, 2019	105.03	105.64	104.46	104.56	1,644,801	-0.22(-0.21%)
Sep 12, 2019	104.69	106.24	104.44	104.79	2,340,013	+1.01(+0.97%)
Sep 11, 2019	102.89	104.06	102.21	103.78	2,108,752	+0.39(+0.38%)
Sep 10, 2019	103.76	103.90	101.74	103.39	2,177,553	-0.32(-0.30%)
Sep 09, 2019	104.49	104.85	102.93	103.71	1,509,891	-0.66(-0.63%)
Sep 06, 2019	104.82	105.79	104.23	104.37	1,502,545	-0.17(-0.16%)
Sep 05, 2019	102.28	104.65	102.03	104.54	2,553,528	+3.24(+3.20%)
Sep 04, 2019	100.83	101.33	100.18	101.30	1,686,510	+0.91(+0.90%)
Sep 03, 2019	100.53	101.41	99.48	100.39	2,192,443	-0.95(-0.93%)
Aug 30, 2019	102.69	103.70	101.12	101.34	2,396,247	-1.05(-1.03%)
Aug 29, 2019	101.32	102.82	101.32	102.39	2,015,963	+2.44(+2.44%)
Aug 28, 2019	97.79	100.20	97.50	99.95	2,191,730	+1.89(+1.93%)
Aug 27, 2019	100.48	100.50	98.02	98.06	2,463,655	-1.89(-1.89%)
Aug 26, 2019	98.79	100.14	98.75	99.95	1,869,980	+1.54(+1.56%)
Aug 23, 2019	100.98	101.68	97.89	98.41	4,100,275	-4.25(-4.14%)
Aug 22, 2019	102.16	103.18	101.04	102.67	4,110,006	+1.62(+1.61%)
Aug 21, 2019	101.05	101.92	99.66	101.04	1,765,004	+1.44(+1.45%)
Aug 20, 2019	98.48	100.45	98.08	99.60	2,414,454	+0.10(+0.10%)
Aug 19, 2019	100.27	100.75	98.77	99.50	1,800,923	+0.87(+0.88%)
Aug 16, 2019	98.06	99.08	97.76	98.63	2,035,753	+1.69(+1.75%)
Aug 15, 2019	98.64	98.89	96.24	96.94	2,075,448	-0.73(-0.74%)
Aug 14, 2019	99.93	99.93	97.57	97.67	2,524,879	-4.08(-4.01%)
Aug 13, 2019	98.69	103.28	97.75	101.75	1,749,927	+3.02(+3.06%)
Aug 12, 2019	100.54	100.80	98.38	98.73	1,824,303	-2.12(-2.10%)
Aug 09, 2019	102.19	102.40	100.33	100.85	1,621,175	-1.47(-1.44%)
Aug 08, 2019	100.06	102.50	99.86	102.32	1,947,650	+2.99(+3.01%)
Aug 07, 2019	97.57	99.63	97.07	99.33	1,849,122	+0.51(+0.51%)
Aug 06, 2019	97.08	99.04	96.60	98.82	1,741,212	+2.06(+2.13%)
Aug 05, 2019	97.81	98.53	95.74	96.76	2,285,643	-2.17(-2.19%)
Aug 02, 2019	98.97	99.84	98.40	98.93	1,635,925	-0.08(-0.08%)

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.