Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	79.82	80.06	78.36	79.62	2,074,156	-0.14(-0.17%)
Jul 28, 2022	79.05	79.83	77.88	79.76	1,574,670	+1.11(+1.41%)
Jul 27, 2022	76.71	78.93	75.88	78.65	1,929,467	+2.26(+2.96%)
Jul 26, 2022	76.84	77.83	76.11	76.39	3,500,573	-4.58(-5.65%)
Jul 25, 2022	81.70	81.70	79.98	80.97	1,514,434	-0.60(-0.73%)
Jul 22, 2022	82.11	83.24	80.81	81.56	1,714,685	-0.36(-0.44%)
Jul 21, 2022	80.63	82.03	80.02	81.93	1,977,913	+1.11(+1.37%)
Jul 20, 2022	79.76	81.02	79.28	80.82	2,495,098	+1.28(+1.61%)
Jul 19, 2022	78.30	79.91	77.70	79.54	2,474,080	+2.01(+2.59%)
Jul 18, 2022	77.28	79.62	77.28	77.53	3,009,384	+1.12(+1.46%)
Jul 15, 2022	76.05	77.04	76.01	76.41	2,934,835	+0.99(+1.31%)
Jul 14, 2022	73.83	75.69	73.67	75.42	3,158,764	+0.63(+0.84%)
Jul 13, 2022	72.10	75.07	72.05	74.79	3,229,656	+1.23(+1.68%)
Jul 12, 2022	72.93	74.49	72.73	73.56	2,885,995	+0.46(+0.63%)
Jul 11, 2022	73.83	74.08	72.07	73.10	2,010,020	-0.84(-1.14%)
Jul 08, 2022	74.44	74.91	73.41	73.94	2,649,737	-1.06(-1.41%)
Jul 07, 2022	72.64	75.12	72.64	75.00	2,435,990	+2.50(+3.45%)
Jul 06, 2022	73.01	73.42	71.48	72.50	2,520,697	+0.17(+0.23%)
Jul 05, 2022	68.84	72.70	68.69	72.33	3,903,073	+2.39(+3.42%)
Jul 01, 2022	68.73	70.10	67.85	69.94	3,040,931	+1.13(+1.64%)
Jun 30, 2022	69.06	70.14	68.18	68.82	5,644,019	-1.55(-2.20%)
Jun 29, 2022	70.94	71.25	70.04	70.36	2,864,137	-0.95(-1.33%)
Jun 28, 2022	75.07	75.75	71.20	71.32	3,686,719	-3.49(-4.66%)
Jun 27, 2022	75.95	76.70	74.31	74.80	2,166,993	-1.17(-1.53%)
Jun 24, 2022	73.48	76.69	73.19	75.97	11,137,341	+3.48(+4.80%)
Jun 23, 2022	71.81	72.78	70.76	72.49	2,879,850	+1.15(+1.61%)
Jun 22, 2022	72.42	73.27	71.05	71.34	3,403,572	-2.24(-3.05%)
Jun 21, 2022	74.10	74.77	72.81	73.59	3,270,445	+0.33(+0.45%)
Jun 17, 2022	72.23	74.18	71.95	73.26	5,653,121	+1.13(+1.56%)
Jun 16, 2022	72.67	72.96	71.48	72.13	3,371,045	-2.34(-3.14%)
Jun 15, 2022	73.25	75.42	73.25	74.47	2,669,908	+1.96(+2.70%)
Jun 14, 2022	73.45	74.20	71.88	72.51	3,177,201	-0.81(-1.11%)
Jun 13, 2022	73.75	74.43	72.96	73.32	4,850,906	-2.32(-3.07%)
Jun 10, 2022	76.75	77.75	75.60	75.65	4,065,379	-2.51(-3.21%)
Jun 09, 2022	78.54	79.25	78.08	78.15	2,775,634	-1.26(-1.59%)
Jun 08, 2022	78.95	81.55	78.09	79.42	2,609,877	+0.53(+0.67%)
Jun 07, 2022	77.86	79.77	77.34	78.89	3,821,972	-0.80(-1.01%)
Jun 06, 2022	81.25	81.57	79.49	79.69	2,731,012	-1.06(-1.31%)
Jun 03, 2022	80.54	81.97	80.29	80.75	3,134,144	-0.48(-0.59%)
Jun 02, 2022	80.54	81.80	79.95	81.23	3,672,770	+0.54(+0.67%)
Jun 01, 2022	83.37	83.71	80.40	80.69	3,898,627	-2.30(-2.78%)
May 31, 2022	84.29	84.39	82.13	83.00	4,327,891	-2.24(-2.62%)
May 27, 2022	85.29	87.10	84.04	85.23	3,859,458	+0.31(+0.37%)
May 26, 2022	80.44	85.24	80.42	84.92	5,436,237	+5.50(+6.92%)
May 25, 2022	75.52	80.60	74.77	79.42	4,517,477	+3.66(+4.83%)
May 24, 2022	75.86	76.72	73.78	75.76	6,299,393	-1.11(-1.45%)
May 23, 2022	70.55	77.90	70.52	76.88	13,096,001	+6.72(+9.57%)
May 20, 2022	68.33	72.87	68.09	70.16	35,402,584	-20.33(-22.47%)
May 19, 2022	89.84	92.42	89.04	90.49	7,457,064	-0.10(-0.11%)
May 18, 2022	93.09	96.07	89.97	90.59	7,182,984	-0.25(-0.28%)
May 17, 2022	89.32	90.93	87.24	90.85	4,054,947	+1.22(+1.36%)
May 16, 2022	89.35	90.17	87.91	89.62	2,624,341	-0.24(-0.27%)
May 13, 2022	87.89	90.01	87.57	89.87	2,767,665	+2.87(+3.30%)
May 12, 2022	85.08	87.55	84.89	87.00	3,167,420	+1.24(+1.45%)
May 11, 2022	86.98	88.34	85.59	85.76	3,419,493	-1.73(-1.98%)
May 10, 2022	92.43	92.86	85.73	87.49	5,704,151	-3.70(-4.06%)
May 09, 2022	93.23	94.06	90.82	91.19	3,304,087	-2.76(-2.94%)
May 06, 2022	96.77	96.86	92.81	93.95	3,530,400	-3.56(-3.65%)
May 05, 2022	99.96	100.85	96.14	97.51	2,785,844	-3.93(-3.88%)
May 04, 2022	98.10	101.73	96.57	101.45	2,511,479	+3.39(+3.45%)
May 03, 2022	99.20	99.26	96.47	98.06	2,508,623	-0.85(-0.86%)

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.