Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	118.12	121.30	117.75	118.78	1,237,585	+0.15(+0.12%)
Jul 29, 2021	117.45	119.97	117.45	118.64	1,204,722	+1.35(+1.16%)
Jul 28, 2021	117.69	118.60	116.88	117.28	1,160,425	-0.44(-0.37%)
Jul 27, 2021	118.41	119.29	116.98	117.72	2,221,943	-0.73(-0.62%)
Jul 26, 2021	117.62	118.51	116.65	118.45	1,235,515	+0.69(+0.58%)
Jul 23, 2021	118.12	118.67	117.09	117.77	994,091	+0.47(+0.40%)
Jul 22, 2021	117.79	117.82	116.48	117.30	1,059,697	-0.44(-0.37%)
Jul 21, 2021	115.13	117.95	115.13	117.74	1,907,135	+2.96(+2.58%)
Jul 20, 2021	111.92	115.49	110.81	114.77	2,050,536	+2.95(+2.64%)
Jul 19, 2021	113.66	114.07	110.71	111.82	2,176,430	-3.82(-3.31%)
Jul 16, 2021	120.09	120.52	115.46	115.65	2,270,782	-4.07(-3.40%)
Jul 15, 2021	119.35	120.25	118.74	119.72	1,535,752	-1.15(-0.95%)
Jul 14, 2021	119.45	121.47	119.28	120.87	1,333,378	+2.15(+1.81%)
Jul 13, 2021	119.97	120.30	118.53	118.72	1,216,331	-1.38(-1.15%)
Jul 12, 2021	119.94	120.62	119.28	120.11	1,115,033	-0.65(-0.54%)
Jul 09, 2021	118.67	120.80	118.67	120.76	1,459,740	+3.00(+2.55%)
Jul 08, 2021	118.75	119.34	116.30	117.75	1,697,932	-2.34(-1.95%)
Jul 07, 2021	122.96	123.47	119.56	120.10	1,634,141	-2.35(-1.92%)
Jul 06, 2021	122.56	122.68	120.60	122.45	2,527,554	+0.30(+0.25%)
Jul 02, 2021	121.10	122.45	120.80	122.15	1,260,948	+1.18(+0.98%)
Jul 01, 2021	120.01	121.32	120.01	120.97	1,549,184	+0.96(+0.80%)
Jun 30, 2021	118.51	120.43	118.13	120.01	1,852,073	+1.78(+1.51%)
Jun 29, 2021	118.27	118.89	117.87	118.23	1,291,436	+0.37(+0.31%)
Jun 28, 2021	119.49	119.49	117.19	117.86	1,313,305	-1.73(-1.45%)
Jun 25, 2021	120.10	121.03	119.11	119.59	3,248,192	+0.39(+0.32%)
Jun 24, 2021	118.08	119.46	117.60	119.21	1,707,549	+2.22(+1.89%)
Jun 23, 2021	116.14	117.65	115.80	116.99	1,334,421	+0.47(+0.40%)
Jun 22, 2021	115.45	117.00	114.73	116.53	1,623,734	+0.96(+0.83%)
Jun 21, 2021	112.25	115.65	112.25	115.57	2,339,729	+4.02(+3.60%)
Jun 18, 2021	112.92	113.34	110.87	111.55	4,286,395	-2.87(-2.51%)
Jun 17, 2021	115.23	115.47	112.84	114.43	3,858,585	-0.73(-0.63%)
Jun 16, 2021	115.29	115.73	113.90	115.15	2,504,029	+0.24(+0.21%)
Jun 15, 2021	115.54	115.97	114.04	114.91	2,188,356	-0.47(-0.41%)
Jun 14, 2021	116.30	117.16	114.53	115.38	1,917,908	-0.83(-0.72%)
Jun 11, 2021	115.32	116.23	114.46	116.22	3,571,290	+2.04(+1.79%)
Jun 10, 2021	115.63	116.22	113.65	114.17	4,864,047	-2.05(-1.77%)
Jun 09, 2021	116.99	117.03	115.42	116.23	1,793,258	-0.17(-0.15%)
Jun 08, 2021	116.50	117.20	115.87	116.40	1,858,776	+1.02(+0.88%)
Jun 07, 2021	115.23	115.87	114.29	115.38	2,147,686	+0.03(+0.03%)
Jun 04, 2021	116.28	116.59	114.09	115.35	2,143,232	-0.01(-0.01%)
Jun 03, 2021	115.85	116.70	113.77	115.36	2,466,649	-1.46(-1.25%)
Jun 02, 2021	118.56	118.86	116.47	116.82	2,165,452	-1.91(-1.61%)
Jun 01, 2021	121.68	122.75	118.25	118.73	2,053,443	-3.30(-2.71%)
May 28, 2021	122.58	122.80	120.44	122.03	2,117,980	+0.70(+0.58%)
May 27, 2021	121.69	121.93	119.74	121.33	4,712,099	-0.46(-0.38%)
May 26, 2021	120.01	121.89	119.73	121.79	1,983,986	+2.19(+1.83%)
May 25, 2021	120.25	120.25	118.05	119.60	2,771,600	+0.35(+0.29%)
May 24, 2021	119.63	120.29	118.75	119.25	2,582,593	+0.25(+0.21%)
May 21, 2021	120.44	121.39	117.59	119.00	3,816,723	+0.74(+0.63%)
May 20, 2021	120.33	121.57	117.43	118.26	3,887,996	-2.57(-2.13%)
May 19, 2021	118.87	121.19	116.33	120.83	4,087,145	+0.32(+0.26%)
May 18, 2021	124.16	124.69	119.88	120.51	3,717,897	-3.49(-2.81%)
May 17, 2021	124.70	125.28	123.15	123.99	2,574,898	-2.01(-1.59%)
May 14, 2021	122.29	126.70	121.94	126.00	1,546,937	+4.60(+3.79%)
May 13, 2021	120.57	122.79	119.72	121.40	1,342,054	+1.59(+1.33%)
May 12, 2021	123.33	124.00	119.25	119.81	2,040,684	-4.86(-3.90%)
May 11, 2021	125.01	125.69	121.98	124.67	1,466,502	-1.78(-1.40%)
May 10, 2021	128.99	129.59	126.36	126.44	1,271,533	-1.93(-1.50%)
May 07, 2021	124.13	128.72	123.94	128.38	1,489,491	+3.77(+3.02%)
May 06, 2021	124.79	125.32	123.31	124.61	1,702,242	+0.33(+0.26%)
May 05, 2021	127.64	128.39	123.93	124.28	2,275,040	-3.16(-2.48%)
May 04, 2021	126.63	127.50	125.51	127.44	1,899,059	-0.14(-0.11%)

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.