Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	3.894	3.970	3.847	3.914	5,271,323	+0.02(+0.64%)
Aug 29, 2002	3.771	3.923	3.746	3.889	4,831,123	+0.09(+2.31%)
Aug 28, 2002	3.881	3.893	3.725	3.801	8,663,150	-0.11(-2.85%)
Aug 27, 2002	4.103	4.127	3.893	3.913	7,113,333	-0.18(-4.42%)
Aug 26, 2002	4.042	4.105	3.965	4.094	5,987,667	+0.08(+2.11%)
Aug 23, 2002	4.066	4.111	3.985	4.009	5,849,028	-0.05(-1.31%)
Aug 22, 2002	4.124	4.169	4.042	4.062	5,125,513	-0.08(-2.01%)
Aug 21, 2002	4.083	4.223	4.048	4.146	6,112,963	+0.13(+3.21%)
Aug 20, 2002	4.107	4.134	3.912	4.017	761,167,296	+0.01(+0.35%)
Aug 16, 2002	3.929	4.022	3.847	4.003	7,536,765	+0.07(+1.71%)
Aug 15, 2002	3.831	4.003	3.829	3.936	5,838,581	+0.12(+3.09%)
Aug 14, 2002	3.713	3.818	3.620	3.818	7,127,176	+0.10(+2.74%)
Aug 13, 2002	3.692	3.848	3.644	3.716	7,064,422	+0.03(+0.70%)
Aug 12, 2002	3.756	3.756	3.612	3.690	6,886,164	+0.02(+0.65%)
Aug 07, 2002	3.698	3.715	3.451	3.666	10,984,923	+0.01(+0.15%)
Aug 06, 2002	3.574	3.711	3.573	3.660	10,592,047	+0.11(+3.11%)
Aug 05, 2002	3.646	3.720	3.540	3.550	17,677,334	-0.15(-4.04%)
Aug 02, 2002	3.792	3.792	3.451	3.699	40,353,992	-0.21(-5.48%)
Aug 01, 2002	4.049	4.066	3.890	3.914	14,531,346	-0.17(-4.06%)
Jul 31, 2002	4.313	4.325	3.988	4.080	14,213,747	-0.27(-6.11%)
Jul 30, 2002	4.426	4.463	4.248	4.345	9,878,194	-0.11(-2.41%)
Jul 29, 2002	4.270	4.508	4.257	4.453	8,927,658	+0.20(+4.63%)
Jul 26, 2002	4.162	4.306	4.118	4.255	4,963,091	+0.10(+2.51%)
Jul 25, 2002	4.199	4.246	4.080	4.151	8,786,462	-0.08(-1.79%)
Jul 24, 2002	3.854	4.234	3.738	4.227	10,084,913	+0.32(+8.06%)
Jul 23, 2002	3.985	4.050	3.846	3.912	10,513,115	-0.08(-2.06%)
Jul 22, 2002	4.014	4.179	3.885	3.994	8,363,796	-0.05(-1.31%)
Jul 19, 2002	4.145	4.166	4.015	4.047	8,732,013	-0.10(-2.48%)
Jul 17, 2002	3.943	4.152	3.939	4.150	20,583,262	+0.13(+3.18%)
Jul 12, 2002	4.272	4.301	4.022	4.022	13,490,232	-0.27(-6.19%)
Jul 11, 2002	4.379	4.443	4.131	4.288	8,576,975	-0.02(-0.50%)
Jul 10, 2002	4.347	4.459	4.259	4.309	5,523,261	-0.04(-0.83%)
Jul 09, 2002	4.356	4.522	4.337	4.345	6,772,801	-0.01(-0.25%)
Jul 08, 2002	4.369	4.430	4.358	4.356	4,785,904	-0.01(-0.30%)
Jul 05, 2002	4.228	4.380	4.228	4.369	2,371,726	+0.15(+3.44%)
Jul 04, 2002	4.252	4.304	4.163	4.224	5,819,496	+0.00(+0.00%)
Jul 03, 2002	4.252	4.304	4.163	4.224	5,809,345	-0.02(-0.36%)
Jul 02, 2002	4.361	4.394	4.196	4.239	10,651,543	-0.11(-2.54%)
Jul 01, 2002	4.421	4.441	4.329	4.350	4,294,024	-0.07(-1.50%)
Jun 28, 2002	4.498	4.525	4.402	4.416	11,694,364	-0.07(-1.64%)
Jun 27, 2002	4.476	4.594	4.407	4.489	7,118,870	+0.01(+0.31%)
Jun 26, 2002	4.422	4.498	4.243	4.475	3,945,186	+0.03(+0.63%)
Jun 25, 2002	4.539	4.577	4.432	4.447	4,580,108	-0.16(-3.39%)
Jun 21, 2002	4.757	4.765	4.558	4.603	6,471,029	-0.12(-2.52%)
Jun 20, 2002	4.727	4.741	4.682	4.722	5,975,458	+0.03(+0.65%)
Jun 19, 2002	4.670	4.749	4.616	4.692	3,576,969	+0.04(+0.93%)
Jun 18, 2002	4.759	4.760	4.610	4.649	4,206,353	-0.09(-1.81%)
Jun 17, 2002	4.650	4.768	4.646	4.734	4,111,300	+0.09(+1.87%)
Jun 14, 2002	4.627	4.648	4.454	4.648	5,275,937	-0.06(-1.24%)
Jun 12, 2002	4.604	4.707	4.591	4.706	7,178,855	+0.14(+3.06%)
Jun 11, 2002	4.567	4.666	4.551	4.566	10,150,435	+0.02(+0.36%)
Jun 10, 2002	4.528	4.605	4.514	4.550	6,352,904	+0.02(+0.50%)
Jun 07, 2002	4.420	4.529	4.399	4.527	7,697,498	+0.09(+2.05%)
Jun 06, 2002	4.486	4.534	4.422	4.436	12,763,025	-0.01(-0.24%)
Jun 05, 2002	4.451	4.471	4.421	4.447	7,463,093	-0.12(-2.66%)
May 31, 2002	4.397	4.604	4.396	4.568	5,028,613	+0.11(+2.38%)
May 28, 2002	4.499	4.544	4.421	4.462	3,158,918	-0.04(-0.89%)
May 27, 2002	4.499	4.549	4.471	4.502	3,420,084	+0.00(+0.00%)
May 24, 2002	4.499	4.549	4.471	4.502	3,392,399	-0.03(-0.57%)
May 23, 2002	4.488	4.591	4.443	4.528	3,583,429	+0.03(+0.63%)
May 22, 2002	4.410	4.507	4.269	4.500	8,241,057	+0.11(+2.59%)
May 21, 2002	4.531	4.547	4.351	4.386	3,734,776	-0.14(-3.16%)
May 20, 2002	4.665	4.677	4.502	4.529	4,611,485	-0.12(-2.61%)
May 17, 2002	4.649	4.676	4.605	4.651	5,137,510	+0.02(+0.40%)
May 16, 2002	4.549	4.670	4.531	4.632	7,400,340	+0.08(+1.83%)
May 15, 2002	4.443	4.588	4.412	4.549	5,979,150	+0.07(+1.55%)
May 14, 2002	4.409	4.482	4.399	4.480	5,441,128	+0.09(+2.07%)
May 13, 2002	4.307	4.394	4.234	4.389	4,936,328	+0.07(+1.68%)
May 10, 2002	4.330	4.381	4.242	4.316	7,033,968	+0.00(+0.05%)
May 09, 2002	4.437	4.456	4.309	4.314	7,685,500	-0.14(-3.14%)
May 08, 2002	4.394	4.485	4.391	4.454	7,183,470	+0.05(+1.11%)
May 07, 2002	4.352	4.432	4.312	4.405	3,264,123	+0.05(+1.22%)
May 06, 2002	4.458	4.474	4.345	4.352	4,878,189	-0.07(-1.62%)
May 03, 2002	4.410	4.470	4.397	4.423	3,723,702	+0.03(+0.59%)
May 02, 2002	4.376	4.458	4.357	4.397	6,357,518	+0.03(+0.72%)
May 01, 2002	4.383	4.434	4.306	4.366	5,131,050	-0.03(-0.79%)
Apr 30, 2002	4.333	4.408	4.309	4.401	5,071,064	+0.09(+2.01%)
Apr 29, 2002	4.364	4.364	4.302	4.314	2,727,946	-0.03(-0.62%)
Apr 26, 2002	4.329	4.401	4.282	4.341	5,512,187	+0.02(+0.48%)
Apr 25, 2002	4.279	4.334	4.165	4.320	4,421,378	+0.10(+2.47%)
Apr 24, 2002	4.340	4.410	4.181	4.216	5,574,941	-0.12(-2.87%)
Apr 23, 2002	4.333	4.376	4.316	4.341	7,528,616	+0.01(+0.25%)
Apr 22, 2002	4.292	4.334	4.235	4.330	4,544,117	+0.04(+0.88%)
Apr 19, 2002	4.304	4.313	4.242	4.292	3,217,980	+0.01(+0.18%)
Apr 18, 2002	4.222	4.311	4.222	4.285	8,954,420	+0.05(+1.18%)
Apr 17, 2002	4.235	4.267	4.221	4.235	4,839,429	+0.02(+0.36%)
Apr 16, 2002	4.151	4.231	4.148	4.220	3,368,405	+0.07(+1.67%)
Apr 15, 2002	4.161	4.264	4.095	4.150	3,565,895	-0.02(-0.49%)
Apr 12, 2002	4.134	4.200	4.129	4.171	3,255,817	+0.06(+1.45%)
Apr 11, 2002	4.226	4.280	4.087	4.111	11,025,297	-0.05(-1.22%)
Apr 10, 2002	4.035	4.218	4.007	4.162	13,233,679	+0.17(+4.23%)
Apr 09, 2002	4.058	4.114	3.993	3.993	5,807,499	-0.05(-1.15%)
Apr 08, 2002	3.976	4.058	3.906	4.040	3,778,150	+0.08(+2.05%)
Apr 05, 2002	3.913	3.985	3.894	3.958	4,960,322	+0.06(+1.47%)
Apr 04, 2002	3.870	3.983	3.868	3.901	6,901,077	+0.03(+0.84%)
Apr 03, 2002	3.803	3.912	3.725	3.868	6,630,682	+0.07(+1.91%)
Apr 02, 2002	3.910	3.911	3.781	3.796	7,663,352	-0.11(-2.83%)
Apr 01, 2002	3.998	4.035	3.850	3.906	11,104,663	-0.19(-4.71%)
Mar 29, 2002	4.053	4.178	4.053	4.099	3,290,885	+0.00(+0.00%)
Mar 28, 2002	4.053	4.178	4.053	4.099	3,290,885	+0.07(+1.67%)
Mar 27, 2002	4.019	4.081	4.019	4.032	4,253,419	+0.01(+0.16%)
Mar 26, 2002	4.022	4.095	3.982	4.026	5,923,778	+0.01(+0.32%)
Mar 25, 2002	4.113	4.172	4.009	4.013	4,438,912	-0.11(-2.58%)
Mar 22, 2002	4.101	4.138	4.037	4.119	6,110,194	+0.02(+0.61%)
Mar 21, 2002	4.118	4.123	4.043	4.094	2,870,988	-0.03(-0.84%)
Mar 20, 2002	4.127	4.137	4.064	4.129	2,835,920	+0.01(+0.13%)
Mar 19, 2002	4.145	4.172	4.077	4.123	6,205,248	-0.02(-0.52%)
Mar 18, 2002	4.194	4.216	4.085	4.145	5,265,786	-0.04(-0.91%)
Mar 15, 2002	4.036	4.215	4.023	4.183	8,883,361	+0.14(+3.46%)
Mar 14, 2002	4.029	4.074	3.974	4.043	4,375,235	+0.01(+0.24%)
Mar 13, 2002	4.061	4.069	3.937	4.033	4,120,528	-0.03(-0.75%)
Mar 12, 2002	4.046	4.110	4.004	4.064	4,115,914	-0.01(-0.13%)
Mar 11, 2002	4.065	4.109	3.933	4.069	12,235,155	-0.00(-0.05%)
Mar 08, 2002	3.933	4.139	3.933	4.071	11,450,732	+0.13(+3.41%)
Mar 07, 2002	3.880	4.004	3.857	3.937	14,737,926	+0.15(+3.92%)
Mar 06, 2002	3.670	3.832	3.650	3.788	19,848,674	+0.15(+4.05%)
Mar 05, 2002	3.782	3.799	3.590	3.641	21,172,042	-0.18(-4.68%)
Mar 04, 2002	4.032	4.053	3.717	3.820	16,300,312	-0.18(-4.57%)
Mar 01, 2002	3.927	4.015	3.884	4.003	4,565,342	+0.10(+2.44%)
Feb 28, 2002	3.963	4.016	3.906	3.907	5,723,520	-0.05(-1.34%)
Feb 27, 2002	3.913	3.996	3.865	3.961	6,610,379	+0.06(+1.42%)
Feb 26, 2002	3.935	3.939	3.840	3.905	6,794,027	-0.03(-0.72%)
Feb 25, 2002	3.957	4.010	3.922	3.933	7,092,107	-0.03(-0.71%)
Feb 22, 2002	3.972	3.977	3.853	3.962	9,682,550	-0.01(-0.25%)
Feb 21, 2002	3.902	4.020	3.901	3.971	15,171,666	+0.08(+2.12%)
Feb 20, 2002	3.929	3.962	3.837	3.889	7,810,085	-0.07(-1.81%)
Feb 19, 2002	3.972	4.009	3.870	3.961	11,064,980	-0.02(-0.44%)
Feb 18, 2002	3.911	3.978	3.828	3.978	8,680,334	+0.00(+0.00%)
Feb 15, 2002	3.911	3.978	3.828	3.978	8,674,797	+0.07(+1.69%)
Feb 14, 2002	4.005	4.020	3.853	3.912	8,541,906	-0.08(-2.09%)
Feb 13, 2002	3.996	4.019	3.944	3.995	9,715,772	+0.02(+0.60%)
Feb 12, 2002	4.006	4.029	3.966	3.971	8,576,975	-0.03(-0.81%)
Feb 11, 2002	3.901	4.020	3.899	4.004	12,225,926	+0.10(+2.64%)
Feb 08, 2002	3.847	3.905	3.842	3.901	6,248,622	+0.06(+1.44%)
Feb 07, 2002	3.797	3.953	3.796	3.846	17,274,842	+0.10(+2.60%)
Feb 06, 2002	3.813	3.835	3.724	3.748	8,226,291	-0.08(-2.01%)
Feb 05, 2002	3.825	3.865	3.718	3.825	4,823,740	+0.01(+0.20%)
Feb 04, 2002	3.852	3.871	3.785	3.818	3,994,098	-0.03(-0.90%)
Feb 01, 2002	3.936	3.939	3.809	3.852	6,302,147	-0.08(-2.15%)
Jan 31, 2002	3.888	3.961	3.885	3.937	10,095,064	+0.05(+1.28%)
Jan 30, 2002	3.798	3.892	3.777	3.887	8,533,601	+0.11(+2.90%)
Jan 29, 2002	3.864	3.864	3.749	3.777	5,442,050	-0.08(-2.08%)
Jan 28, 2002	3.793	3.867	3.744	3.858	8,069,406	+0.07(+1.80%)
Jan 25, 2002	3.781	3.871	3.749	3.789	13,297,356	-0.00(-0.09%)
Jan 24, 2002	3.710	3.812	3.706	3.793	17,457,566	+0.09(+2.34%)
Jan 23, 2002	3.549	3.723	3.540	3.706	16,806,958	+0.16(+4.62%)
Jan 22, 2002	3.472	3.620	3.468	3.542	9,087,311	+0.06(+1.84%)
Jan 21, 2002	3.527	3.543	3.463	3.478	7,691,038	+0.00(+0.00%)
Jan 18, 2002	3.527	3.543	3.463	3.478	7,652,278	-0.05(-1.35%)
Jan 17, 2002	3.587	3.647	3.490	3.526	10,650,620	-0.06(-1.72%)
Jan 16, 2002	3.573	3.617	3.538	3.588	9,152,833	+0.01(+0.30%)
Jan 15, 2002	3.530	3.588	3.455	3.577	7,287,752	+0.10(+2.83%)
Jan 14, 2002	3.538	3.549	3.456	3.478	10,376,533	-0.04(-1.17%)
Jan 11, 2002	3.659	3.684	3.516	3.520	4,047,623	-0.13(-3.59%)
Jan 10, 2002	3.836	3.836	3.626	3.651	14,384,474	+0.17(+5.02%)

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.