Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	104.58	105.77	104.58	105.25	1,688,338	+0.77(+0.73%)
Sep 27, 2019	104.07	104.85	103.61	104.49	2,029,388	+1.15(+1.11%)
Sep 26, 2019	104.16	104.44	102.52	103.34	1,458,175	-0.37(-0.36%)
Sep 25, 2019	103.19	104.56	103.19	103.71	1,800,819	+0.58(+0.56%)
Sep 24, 2019	103.77	104.56	102.30	103.14	2,278,503	+0.58(+0.57%)
Sep 23, 2019	100.95	102.82	100.88	102.55	2,856,064	+2.19(+2.18%)
Sep 20, 2019	104.03	104.96	100.20	100.37	4,843,502	-3.70(-3.55%)
Sep 19, 2019	104.26	105.05	103.86	104.07	1,261,946	-0.10(-0.09%)
Sep 18, 2019	103.57	104.26	102.83	104.16	2,096,604	+0.55(+0.53%)
Sep 17, 2019	103.30	104.42	102.90	103.62	1,940,524	+0.53(+0.51%)
Sep 16, 2019	104.04	104.04	103.00	103.09	1,584,893	-1.47(-1.41%)
Sep 13, 2019	105.03	105.64	104.46	104.56	1,644,801	-0.22(-0.21%)
Sep 12, 2019	104.69	106.24	104.44	104.79	2,340,013	+1.01(+0.97%)
Sep 11, 2019	102.89	104.06	102.21	103.78	2,108,752	+0.39(+0.38%)
Sep 10, 2019	103.76	103.90	101.74	103.39	2,177,553	-0.32(-0.30%)
Sep 09, 2019	104.49	104.85	102.93	103.71	1,509,891	-0.66(-0.63%)
Sep 06, 2019	104.82	105.79	104.23	104.37	1,502,545	-0.17(-0.16%)
Sep 05, 2019	102.28	104.65	102.03	104.54	2,553,528	+3.24(+3.20%)
Sep 04, 2019	100.83	101.33	100.18	101.30	1,686,510	+0.91(+0.90%)
Sep 03, 2019	100.53	101.41	99.48	100.39	2,192,443	-0.95(-0.93%)
Aug 30, 2019	102.69	103.70	101.12	101.34	2,396,247	-1.05(-1.03%)
Aug 29, 2019	101.32	102.82	101.32	102.39	2,015,963	+2.44(+2.44%)
Aug 28, 2019	97.79	100.20	97.50	99.95	2,191,730	+1.89(+1.93%)
Aug 27, 2019	100.48	100.50	98.02	98.06	2,463,655	-1.89(-1.89%)
Aug 26, 2019	98.79	100.14	98.75	99.95	1,869,980	+1.54(+1.56%)
Aug 23, 2019	100.98	101.68	97.89	98.41	4,100,275	-4.25(-4.14%)
Aug 22, 2019	102.16	103.18	101.04	102.67	4,110,006	+1.62(+1.61%)
Aug 21, 2019	101.05	101.92	99.66	101.04	1,765,004	+1.44(+1.45%)
Aug 20, 2019	98.48	100.45	98.08	99.60	2,414,454	+0.10(+0.10%)
Aug 19, 2019	100.27	100.75	98.77	99.50	1,800,923	+0.87(+0.88%)
Aug 16, 2019	98.06	99.08	97.76	98.63	2,035,753	+1.69(+1.75%)
Aug 15, 2019	98.64	98.89	96.24	96.94	2,075,448	-0.73(-0.74%)
Aug 14, 2019	99.93	99.93	97.57	97.67	2,524,879	-4.08(-4.01%)
Aug 13, 2019	98.69	103.28	97.75	101.75	1,749,927	+3.02(+3.06%)
Aug 12, 2019	100.54	100.80	98.38	98.73	1,824,303	-2.12(-2.10%)
Aug 09, 2019	102.19	102.40	100.33	100.85	1,621,175	-1.47(-1.44%)
Aug 08, 2019	100.06	102.50	99.86	102.32	1,947,650	+2.99(+3.01%)
Aug 07, 2019	97.57	99.63	97.07	99.33	1,849,122	+0.51(+0.51%)
Aug 06, 2019	97.08	99.04	96.60	98.82	1,741,212	+2.06(+2.13%)
Aug 05, 2019	97.81	98.53	95.74	96.76	2,285,643	-2.17(-2.19%)
Aug 02, 2019	98.97	99.84	98.40	98.93	1,635,925	-0.08(-0.08%)
Aug 01, 2019	101.99	102.36	97.97	99.00	1,662,232	-2.35(-2.32%)
Jul 31, 2019	101.51	102.32	99.82	101.36	1,553,516	-0.30(-0.29%)
Jul 30, 2019	101.47	101.78	100.82	101.65	1,276,754	-0.16(-0.16%)
Jul 29, 2019	101.85	102.21	101.33	101.81	1,109,853	-0.31(-0.30%)
Jul 26, 2019	101.18	102.33	100.46	102.12	1,319,683	+1.25(+1.24%)
Jul 25, 2019	99.68	101.32	99.68	100.87	1,783,832	-0.41(-0.41%)
Jul 24, 2019	101.27	101.91	100.85	101.28	1,651,649	-0.15(-0.15%)
Jul 23, 2019	101.43	101.93	100.68	101.43	1,363,675	+0.16(+0.16%)
Jul 22, 2019	102.34	102.74	101.00	101.27	1,993,576	-0.64(-0.63%)
Jul 19, 2019	103.02	103.43	101.81	101.91	2,864,386	-0.41(-0.40%)
Jul 18, 2019	102.65	102.89	101.68	102.32	2,321,140	-0.24(-0.23%)
Jul 17, 2019	102.20	103.17	101.87	102.56	1,856,010	+0.46(+0.45%)
Jul 16, 2019	101.85	102.71	101.33	102.10	2,118,604	+0.44(+0.43%)
Jul 15, 2019	101.49	102.51	100.31	101.66	2,561,427	+0.31(+0.31%)
Jul 12, 2019	98.95	102.07	98.54	101.35	3,864,061	+2.98(+3.03%)
Jul 11, 2019	98.46	98.70	97.86	98.36	1,802,335	+0.28(+0.28%)
Jul 10, 2019	98.07	98.42	96.91	98.09	1,612,267	+0.60(+0.62%)
Jul 09, 2019	97.03	98.04	96.72	97.48	1,964,083	+0.38(+0.39%)
Jul 08, 2019	96.34	97.23	95.78	97.10	1,713,855	+0.67(+0.69%)
Jul 05, 2019	94.50	96.46	94.50	96.43	1,686,558	+0.84(+0.88%)
Jul 03, 2019	94.06	95.63	94.05	95.59	1,267,795	+1.74(+1.85%)
Jul 02, 2019	94.43	95.01	93.23	93.85	2,274,309	-0.65(-0.69%)

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.