Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	82.02	84.58	79.87	82.86	3,784,286	+0.24(+0.29%)
Sep 29, 2022	84.71	84.71	81.78	82.62	2,085,643	-2.93(-3.42%)
Sep 28, 2022	83.76	86.17	83.24	85.55	2,138,399	+2.57(+3.09%)
Sep 27, 2022	82.32	84.06	81.15	82.99	2,300,742	+1.45(+1.77%)
Sep 26, 2022	83.39	84.61	81.45	81.54	2,675,553	-1.48(-1.79%)
Sep 23, 2022	84.57	84.61	81.67	83.03	3,044,763	-2.11(-2.48%)
Sep 22, 2022	86.27	86.76	84.58	85.14	3,743,973	-1.24(-1.43%)
Sep 21, 2022	87.46	89.34	86.11	86.38	2,358,803	-0.44(-0.51%)
Sep 20, 2022	88.22	88.34	85.40	86.82	2,089,790	-2.40(-2.69%)
Sep 19, 2022	87.89	89.46	87.74	89.22	2,098,832	+0.48(+0.54%)
Sep 16, 2022	87.27	89.21	86.69	88.74	4,029,803	+0.68(+0.77%)
Sep 15, 2022	88.04	90.15	87.82	88.06	2,069,030	+0.10(+0.11%)
Sep 14, 2022	88.64	89.12	86.83	87.96	2,089,527	-0.39(-0.45%)
Sep 13, 2022	90.67	91.56	87.96	88.36	2,646,709	-5.03(-5.39%)
Sep 12, 2022	92.47	94.23	92.47	93.39	2,195,401	+1.45(+1.57%)
Sep 09, 2022	90.58	92.13	90.58	91.95	2,081,467	+1.23(+1.35%)
Sep 08, 2022	89.70	91.25	89.11	90.72	2,180,249	+0.12(+0.13%)
Sep 07, 2022	85.77	91.23	85.70	90.60	2,916,470	+5.33(+6.25%)
Sep 06, 2022	86.24	86.64	84.22	85.27	1,853,851	-0.66(-0.77%)
Sep 02, 2022	87.26	87.75	85.23	85.93	2,130,476	-0.80(-0.92%)
Sep 01, 2022	84.06	86.83	84.06	86.72	2,294,883	+2.19(+2.60%)
Aug 31, 2022	84.90	85.23	83.90	84.53	2,198,111	-0.06(-0.07%)
Aug 30, 2022	85.65	86.35	83.89	84.59	2,000,733	-0.62(-0.72%)
Aug 29, 2022	84.60	86.49	84.13	85.21	2,307,432	-0.29(-0.34%)
Aug 26, 2022	89.34	89.80	85.37	85.50	2,602,948	-3.58(-4.01%)
Aug 25, 2022	88.07	90.26	87.69	89.08	2,526,480	+0.34(+0.39%)
Aug 24, 2022	86.00	88.93	85.44	88.73	2,803,319	+2.55(+2.96%)
Aug 23, 2022	86.40	87.50	85.98	86.19	2,192,953	-0.15(-0.17%)
Aug 22, 2022	88.22	88.85	86.18	86.33	3,743,629	-2.84(-3.19%)
Aug 19, 2022	89.91	91.88	87.47	89.17	5,012,567	-0.97(-1.08%)
Aug 18, 2022	89.94	90.55	88.94	90.14	3,115,925	-0.80(-0.88%)
Aug 17, 2022	89.38	92.53	88.42	90.95	3,925,881	+0.18(+0.19%)
Aug 16, 2022	88.56	92.48	88.56	90.77	3,502,649	+2.43(+2.75%)
Aug 15, 2022	87.79	88.85	87.40	88.34	2,190,192	+0.04(+0.04%)
Aug 12, 2022	86.54	88.40	86.25	88.30	1,947,868	+1.93(+2.23%)
Aug 11, 2022	85.46	87.85	85.38	86.37	2,569,385	+1.93(+2.29%)
Aug 10, 2022	84.38	85.61	84.35	84.44	1,836,983	+1.69(+2.04%)
Aug 09, 2022	83.42	83.59	81.58	82.76	1,872,050	-0.83(-1.00%)
Aug 08, 2022	83.30	85.24	82.90	83.59	1,873,988	+1.06(+1.28%)
Aug 05, 2022	81.37	82.87	81.15	82.53	1,377,852	+0.46(+0.56%)
Aug 04, 2022	82.43	83.24	81.61	82.07	1,712,299	-0.80(-0.97%)
Aug 03, 2022	79.16	83.37	79.06	82.87	3,052,392	+4.65(+5.95%)
Aug 02, 2022	81.18	81.18	77.63	78.22	4,187,640	-2.42(-3.00%)
Aug 01, 2022	79.36	81.38	78.89	80.64	2,444,132	+1.02(+1.28%)
Jul 29, 2022	79.82	80.05	78.35	79.62	2,074,255	-0.14(-0.17%)
Jul 28, 2022	79.04	79.83	77.88	79.76	1,574,745	+1.11(+1.41%)
Jul 27, 2022	76.71	78.92	75.88	78.65	1,929,559	+2.26(+2.96%)
Jul 26, 2022	76.84	77.83	76.10	76.39	3,500,739	-4.58(-5.65%)
Jul 25, 2022	81.70	81.70	79.97	80.96	1,514,506	-0.60(-0.73%)
Jul 22, 2022	82.11	83.24	80.81	81.56	1,714,766	-0.36(-0.44%)
Jul 21, 2022	80.63	82.02	80.01	81.92	1,978,007	+1.11(+1.37%)
Jul 20, 2022	79.76	81.01	79.28	80.82	2,495,216	+1.28(+1.61%)
Jul 19, 2022	78.30	79.90	77.70	79.53	2,474,197	+2.01(+2.59%)
Jul 18, 2022	77.28	79.62	77.28	77.52	3,009,527	+1.12(+1.46%)
Jul 15, 2022	76.04	77.03	76.01	76.41	2,934,974	+0.99(+1.31%)
Jul 14, 2022	73.83	75.68	73.67	75.42	3,158,914	+0.63(+0.84%)
Jul 13, 2022	72.10	75.06	72.05	74.79	3,229,809	+1.23(+1.68%)
Jul 12, 2022	72.93	74.49	72.72	73.56	2,886,132	+0.46(+0.63%)
Jul 11, 2022	73.83	74.07	72.07	73.09	2,010,116	-0.84(-1.14%)
Jul 08, 2022	74.44	74.91	73.41	73.94	2,649,863	-1.06(-1.41%)
Jul 07, 2022	72.63	75.12	72.63	75.00	2,436,106	+2.50(+3.45%)
Jul 06, 2022	73.01	73.42	71.48	72.50	2,520,817	+0.17(+0.23%)
Jul 05, 2022	68.83	72.69	68.69	72.33	3,903,258	+2.39(+3.42%)

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.