Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	85.37	86.48	84.70	86.38	3,287,022	+0.69(+0.81%)
Jul 30, 2020	84.41	86.02	83.86	85.68	2,620,255	+0.50(+0.59%)
Jul 29, 2020	82.99	85.69	82.84	85.18	2,461,962	+2.46(+2.97%)
Jul 28, 2020	81.82	83.36	81.65	82.73	1,884,023	+0.73(+0.89%)
Jul 27, 2020	82.76	83.08	81.02	81.99	2,471,435	-1.00(-1.21%)
Jul 24, 2020	84.45	84.86	82.79	83.00	2,250,244	-1.52(-1.80%)
Jul 23, 2020	85.29	85.52	83.66	84.52	3,000,683	-1.00(-1.17%)
Jul 22, 2020	83.18	85.55	82.48	85.52	2,686,453	+2.19(+2.62%)
Jul 21, 2020	81.95	84.77	81.03	83.33	2,349,635	+1.66(+2.03%)
Jul 20, 2020	82.44	82.92	80.44	81.68	3,191,836	-0.96(-1.17%)
Jul 17, 2020	82.12	82.92	81.04	82.64	3,339,863	+1.18(+1.45%)
Jul 16, 2020	79.96	81.82	79.37	81.45	3,329,398	+0.87(+1.08%)
Jul 15, 2020	78.77	81.53	78.63	80.59	5,962,705	+3.36(+4.35%)
Jul 14, 2020	80.90	80.90	76.72	77.23	7,855,722	-4.48(-5.48%)
Jul 13, 2020	83.78	84.56	81.35	81.70	3,720,995	-1.90(-2.27%)
Jul 10, 2020	81.73	84.53	81.39	83.60	2,872,602	+1.99(+2.44%)
Jul 09, 2020	82.59	83.05	80.19	81.61	2,803,810	-1.25(-1.51%)
Jul 08, 2020	83.04	83.85	81.70	82.86	2,440,424	-1.27(-1.51%)
Jul 07, 2020	85.92	85.92	83.01	84.13	2,388,018	-2.70(-3.11%)
Jul 06, 2020	86.46	87.72	86.25	86.83	1,980,178	+1.50(+1.76%)
Jul 02, 2020	85.48	87.77	85.07	85.33	3,650,263	+1.34(+1.59%)
Jul 01, 2020	82.16	85.35	82.09	83.99	3,844,894	+1.88(+2.29%)
Jun 30, 2020	81.89	82.59	80.70	82.11	5,995,375	+0.00(+0.00%)
Jun 29, 2020	80.85	82.38	78.61	82.11	2,954,736	+1.44(+1.78%)
Jun 26, 2020	80.67	83.51	80.52	80.67	5,435,531	-0.50(-0.62%)
Jun 25, 2020	83.58	83.75	79.46	81.17	4,929,617	-2.68(-3.19%)
Jun 24, 2020	86.50	87.04	83.27	83.85	3,237,827	-4.25(-4.82%)
Jun 23, 2020	88.63	89.74	87.97	88.10	3,891,893	+0.75(+0.86%)
Jun 22, 2020	89.27	89.48	86.91	87.35	2,947,643	-2.53(-2.82%)
Jun 19, 2020	91.65	91.66	88.28	89.88	6,775,130	+0.90(+1.01%)
Jun 18, 2020	91.55	92.84	88.60	88.99	3,485,161	-4.14(-4.45%)
Jun 17, 2020	94.15	94.53	93.02	93.13	3,443,656	-0.91(-0.96%)
Jun 16, 2020	93.52	94.45	91.77	94.03	4,323,086	+6.06(+6.89%)
Jun 15, 2020	85.87	88.13	84.63	87.98	4,027,314	-1.11(-1.24%)
Jun 12, 2020	92.88	93.23	86.49	89.08	3,044,723	-1.82(-2.00%)
Jun 11, 2020	92.73	93.27	89.79	90.90	3,941,775	-5.46(-5.67%)
Jun 10, 2020	97.96	98.08	95.03	96.37	3,424,989	-1.49(-1.53%)
Jun 09, 2020	98.35	99.13	96.97	97.86	2,781,135	-1.13(-1.14%)
Jun 08, 2020	98.78	100.23	97.67	98.99	3,754,940	+0.27(+0.27%)
Jun 05, 2020	98.54	101.08	97.58	98.72	2,668,714	+3.39(+3.56%)
Jun 04, 2020	95.85	97.29	94.92	95.33	2,792,151	-1.14(-1.18%)
Jun 03, 2020	96.25	97.02	95.19	96.46	2,391,144	+1.28(+1.35%)
Jun 02, 2020	94.94	95.35	92.46	95.18	2,606,332	+1.55(+1.66%)
Jun 01, 2020	93.51	95.47	92.95	93.63	2,339,945	+0.23(+0.25%)
May 29, 2020	94.44	95.24	91.97	93.40	4,685,380	-1.26(-1.33%)
May 28, 2020	93.01	96.91	91.25	94.66	4,450,459	+1.71(+1.84%)
May 27, 2020	91.72	93.05	90.36	92.95	3,087,861	+1.82(+2.00%)
May 26, 2020	93.18	93.60	90.75	91.13	4,614,557	+0.69(+0.77%)
May 22, 2020	89.57	93.14	88.50	90.43	5,543,703	-0.13(-0.15%)
May 21, 2020	91.03	95.75	90.07	90.57	5,202,835	+3.02(+3.44%)
May 20, 2020	87.48	88.91	86.69	87.55	2,524,758	+0.96(+1.11%)
May 19, 2020	87.21	88.25	84.71	86.59	3,446,323	-0.71(-0.82%)
May 18, 2020	86.60	89.01	85.52	87.30	2,680,327	+5.12(+6.24%)
May 15, 2020	80.65	82.84	79.32	82.18	3,184,663	+0.76(+0.93%)
May 14, 2020	79.24	81.58	76.93	81.42	2,253,842	+0.77(+0.96%)
May 13, 2020	82.79	83.18	79.59	80.65	2,276,569	-2.79(-3.35%)
May 12, 2020	87.51	87.87	82.96	83.44	2,389,336	-3.98(-4.55%)
May 11, 2020	86.79	88.05	85.60	87.42	1,659,081	-0.68(-0.78%)
May 08, 2020	87.75	88.24	87.14	88.10	1,536,324	+1.55(+1.79%)
May 07, 2020	87.31	88.49	86.46	86.55	2,373,537	+0.95(+1.11%)
May 06, 2020	86.05	86.97	85.14	85.60	2,012,539	+0.09(+0.10%)
May 05, 2020	86.69	87.64	84.85	85.51	2,515,573	+0.37(+0.43%)
May 04, 2020	83.99	85.54	82.55	85.14	1,935,418	-0.55(-0.64%)

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.