Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	88.19	91.15	87.77	89.89	2,123,680	+2.21(+2.52%)
Sep 29, 2020	88.48	88.76	86.89	87.69	1,777,053	-1.18(-1.33%)
Sep 28, 2020	86.49	89.27	85.56	88.87	1,556,516	+4.17(+4.92%)
Sep 25, 2020	83.27	84.95	82.23	84.70	1,686,334	+1.20(+1.44%)
Sep 24, 2020	83.68	84.86	81.99	83.50	2,093,492	-1.02(-1.21%)
Sep 23, 2020	87.66	89.05	84.29	84.52	2,327,145	-2.77(-3.18%)
Sep 22, 2020	87.38	88.01	86.11	87.29	1,481,464	+0.19(+0.22%)
Sep 21, 2020	87.61	87.89	84.41	87.10	2,560,810	-1.78(-2.01%)
Sep 18, 2020	90.44	90.98	87.85	88.88	2,447,177	-1.55(-1.71%)
Sep 17, 2020	90.56	91.43	88.83	90.43	1,519,473	-2.06(-2.23%)
Sep 16, 2020	91.44	94.26	90.72	92.49	1,982,318	+2.02(+2.24%)
Sep 15, 2020	90.75	91.03	89.38	90.47	1,864,097	+0.14(+0.16%)
Sep 14, 2020	87.87	90.61	87.62	90.33	1,773,514	+3.42(+3.93%)
Sep 11, 2020	87.81	88.02	85.85	86.91	2,351,150	-0.47(-0.54%)
Sep 10, 2020	89.88	91.12	87.06	87.38	1,929,387	-2.66(-2.95%)
Sep 09, 2020	90.07	90.81	89.15	90.04	1,967,571	-0.12(-0.13%)
Sep 08, 2020	88.85	91.78	88.32	90.15	2,910,444	+0.26(+0.29%)
Sep 04, 2020	90.85	91.50	89.31	89.89	1,844,233	-0.45(-0.50%)
Sep 03, 2020	91.64	92.13	89.57	90.35	2,420,978	-0.74(-0.81%)
Sep 02, 2020	88.80	91.50	88.71	91.09	2,264,093	+3.17(+3.60%)
Sep 01, 2020	87.67	88.34	86.24	87.92	2,507,983	+0.18(+0.21%)
Aug 31, 2020	89.58	90.05	87.69	87.73	2,136,401	-2.65(-2.93%)
Aug 28, 2020	87.85	90.48	87.54	90.38	1,849,527	+2.86(+3.27%)
Aug 27, 2020	87.37	88.64	86.94	87.52	2,032,956	+0.96(+1.11%)
Aug 26, 2020	87.78	88.20	86.43	86.56	1,743,679	-1.34(-1.52%)
Aug 25, 2020	86.49	88.99	86.41	87.90	2,630,736	+1.87(+2.17%)
Aug 24, 2020	83.81	86.04	83.53	86.03	3,095,979	+2.01(+2.40%)
Aug 21, 2020	84.38	86.48	83.20	84.02	4,456,473	-0.23(-0.27%)
Aug 20, 2020	85.62	86.42	84.03	84.25	3,829,415	-2.70(-3.10%)
Aug 19, 2020	87.18	87.85	85.32	86.94	4,753,472	-3.89(-4.28%)
Aug 18, 2020	93.23	93.41	89.85	90.84	3,045,585	-2.73(-2.91%)
Aug 17, 2020	92.59	93.98	91.63	93.56	3,220,149	+2.96(+3.26%)
Aug 14, 2020	89.78	91.28	89.23	90.61	1,908,908	+0.95(+1.06%)
Aug 13, 2020	90.50	90.51	89.60	89.65	1,643,867	-0.96(-1.06%)
Aug 12, 2020	90.18	90.99	88.96	90.62	1,848,789	+0.45(+0.50%)
Aug 11, 2020	90.04	91.49	88.99	90.16	1,916,715	+1.05(+1.18%)
Aug 10, 2020	86.69	89.82	86.51	89.11	2,655,318	+2.96(+3.43%)
Aug 07, 2020	83.76	86.16	83.20	86.16	3,447,932	+2.38(+2.84%)
Aug 06, 2020	85.59	85.59	83.67	83.78	3,407,213	-1.65(-1.93%)
Aug 05, 2020	85.58	86.31	84.99	85.42	1,966,475	+0.29(+0.34%)
Aug 04, 2020	84.60	85.53	83.99	85.13	2,121,627	+0.48(+0.57%)
Aug 03, 2020	85.92	86.42	84.19	84.65	2,890,332	-1.72(-2.00%)
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%)

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.