Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	102.70	103.70	101.12	101.34	2,396,133	-1.05(-1.03%)
Aug 29, 2019	101.32	102.82	101.32	102.39	2,015,867	+2.44(+2.44%)
Aug 28, 2019	97.79	100.20	97.51	99.95	2,191,626	+1.89(+1.93%)
Aug 27, 2019	100.48	100.50	98.02	98.06	2,463,538	-1.89(-1.89%)
Aug 26, 2019	98.80	100.15	98.75	99.95	1,869,892	+1.54(+1.56%)
Aug 23, 2019	100.99	101.69	97.90	98.42	4,100,080	-4.25(-4.14%)
Aug 22, 2019	102.16	103.19	101.05	102.67	4,109,811	+1.62(+1.61%)
Aug 21, 2019	101.05	101.92	99.67	101.05	1,764,920	+1.44(+1.45%)
Aug 20, 2019	98.48	100.45	98.08	99.60	2,414,339	+0.10(+0.10%)
Aug 19, 2019	100.27	100.76	98.78	99.51	1,800,837	+0.87(+0.88%)
Aug 16, 2019	98.06	99.08	97.77	98.64	2,035,656	+1.69(+1.75%)
Aug 15, 2019	98.65	98.89	96.25	96.94	2,075,350	-0.73(-0.74%)
Aug 14, 2019	99.94	99.94	97.57	97.67	2,524,759	-4.08(-4.01%)
Aug 13, 2019	98.69	103.28	97.76	101.75	1,749,844	+3.02(+3.06%)
Aug 12, 2019	100.55	100.81	98.39	98.73	1,824,216	-2.12(-2.10%)
Aug 09, 2019	102.19	102.40	100.34	100.85	1,621,098	-1.47(-1.44%)
Aug 08, 2019	100.07	102.51	99.87	102.33	1,947,557	+2.99(+3.01%)
Aug 07, 2019	97.57	99.63	97.08	99.33	1,849,034	+0.51(+0.51%)
Aug 06, 2019	97.09	99.05	96.61	98.83	1,741,129	+2.06(+2.13%)
Aug 05, 2019	97.81	98.53	95.75	96.76	2,285,535	-2.17(-2.19%)
Aug 02, 2019	98.97	99.85	98.41	98.93	1,635,848	-0.08(-0.08%)
Aug 01, 2019	101.99	102.36	97.98	99.01	1,662,153	-2.35(-2.32%)
Jul 31, 2019	101.51	102.33	99.82	101.36	1,553,442	-0.30(-0.29%)
Jul 30, 2019	101.47	101.79	100.83	101.66	1,276,693	-0.16(-0.16%)
Jul 29, 2019	101.86	102.21	101.33	101.82	1,109,801	-0.31(-0.30%)
Jul 26, 2019	101.19	102.34	100.46	102.12	1,319,620	+1.25(+1.24%)
Jul 25, 2019	99.69	101.32	99.69	100.87	1,783,747	-0.41(-0.41%)
Jul 24, 2019	101.27	101.92	100.85	101.28	1,651,571	-0.15(-0.15%)
Jul 23, 2019	101.44	101.93	100.68	101.44	1,363,610	+0.16(+0.16%)
Jul 22, 2019	102.34	102.75	101.01	101.27	1,993,481	-0.64(-0.63%)
Jul 19, 2019	103.02	103.44	101.82	101.92	2,864,250	-0.41(-0.40%)
Jul 18, 2019	102.65	102.89	101.69	102.33	2,321,030	-0.24(-0.23%)
Jul 17, 2019	102.20	103.18	101.88	102.56	1,855,922	+0.46(+0.45%)
Jul 16, 2019	101.86	102.72	101.33	102.11	2,118,503	+0.44(+0.43%)
Jul 15, 2019	101.49	102.52	100.32	101.67	2,561,306	+0.31(+0.31%)
Jul 12, 2019	98.95	102.08	98.54	101.35	3,863,877	+2.98(+3.03%)
Jul 11, 2019	98.46	98.70	97.86	98.37	1,802,249	+0.28(+0.28%)
Jul 10, 2019	98.07	98.43	96.91	98.09	1,612,191	+0.60(+0.62%)
Jul 09, 2019	97.03	98.04	96.72	97.49	1,963,990	+0.38(+0.39%)
Jul 08, 2019	96.34	97.23	95.79	97.11	1,713,774	+0.67(+0.69%)
Jul 05, 2019	94.51	96.47	94.51	96.44	1,686,477	+0.84(+0.88%)
Jul 03, 2019	94.07	95.63	94.06	95.60	1,267,735	+1.74(+1.85%)
Jul 02, 2019	94.44	95.01	93.23	93.86	2,274,201	-0.65(-0.69%)
Jul 01, 2019	96.10	97.43	94.22	94.51	2,862,054	-0.25(-0.26%)
Jun 28, 2019	96.22	96.99	94.70	94.75	8,629,365	-1.36(-1.41%)
Jun 27, 2019	95.21	96.20	94.49	96.11	3,848,193	-1.78(-1.82%)
Jun 26, 2019	97.57	98.57	96.96	97.89	2,028,029	+0.85(+0.88%)
Jun 25, 2019	98.31	98.55	96.83	97.04	2,457,279	-1.28(-1.30%)
Jun 24, 2019	98.46	99.67	97.41	98.32	2,153,517	-1.06(-1.07%)
Jun 21, 2019	100.04	100.52	99.32	99.38	3,209,768	-0.58(-0.58%)
Jun 20, 2019	99.49	100.67	99.07	99.96	2,009,242	+1.14(+1.15%)
Jun 19, 2019	98.30	99.02	97.23	98.83	1,868,145	+0.74(+0.75%)
Jun 18, 2019	97.82	99.28	97.55	98.09	2,604,149	+1.12(+1.15%)
Jun 17, 2019	96.53	97.63	95.99	96.97	2,471,940	+0.45(+0.47%)
Jun 14, 2019	96.33	97.21	96.01	96.52	2,680,874	+0.41(+0.43%)
Jun 13, 2019	94.62	96.14	93.29	96.11	2,323,816	+2.13(+2.27%)
Jun 12, 2019	94.44	95.12	93.91	93.98	1,998,383	-0.15(-0.16%)
Jun 11, 2019	94.29	94.79	93.55	94.13	2,784,230	+0.45(+0.48%)
Jun 10, 2019	94.74	95.98	93.50	93.68	2,726,066	-0.87(-0.91%)
Jun 07, 2019	92.35	94.92	92.25	94.55	3,350,818	+2.86(+3.12%)
Jun 06, 2019	90.82	91.97	90.38	91.69	2,349,353	+1.12(+1.23%)
Jun 05, 2019	90.52	91.20	90.05	90.57	1,841,347	+0.33(+0.37%)
Jun 04, 2019	88.48	90.33	88.48	90.24	2,449,280	+2.48(+2.82%)

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.