Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	50.35	50.38	49.10	49.41	3,246,641	-0.48(-0.96%)
May 27, 2016	50.03	49.90	49.90	49.90	2,436,527	+0.04(+0.07%)
May 26, 2016	49.70	50.38	49.54	49.86	2,775,486	+0.44(+0.88%)
May 25, 2016	49.31	49.86	48.88	49.42	3,134,966	+0.05(+0.09%)
May 24, 2016	48.71	49.55	48.60	49.38	3,250,236	+0.89(+1.83%)
May 23, 2016	48.61	49.09	48.28	48.49	4,690,425	-0.08(-0.17%)
May 20, 2016	48.17	49.92	48.12	48.57	12,530,530	-2.80(-5.46%)
May 19, 2016	50.55	51.69	50.54	51.38	6,009,758	+1.12(+2.23%)
May 18, 2016	50.08	50.62	49.36	50.26	3,475,919	-0.19(-0.39%)
May 17, 2016	52.46	52.94	50.10	50.45	5,332,086	-1.13(-2.19%)
May 16, 2016	50.13	51.76	49.97	51.58	3,439,106	+1.31(+2.61%)
May 13, 2016	50.98	51.49	50.23	50.27	3,658,115	-0.71(-1.40%)
May 12, 2016	50.47	51.22	49.85	50.98	3,929,194	+0.60(+1.19%)
May 11, 2016	51.27	51.67	50.37	50.38	5,964,524	-2.89(-5.42%)
May 10, 2016	53.89	54.13	52.96	53.26	2,586,768	-0.56(-1.03%)
May 09, 2016	53.51	54.00	52.67	53.82	2,491,078	+1.01(+1.91%)
May 06, 2016	51.37	52.83	51.37	52.81	2,242,261	+0.56(+1.06%)
May 05, 2016	53.22	53.58	52.23	52.26	2,050,026	-1.08(-2.03%)
May 04, 2016	52.70	53.49	52.46	53.34	1,794,977	+0.31(+0.59%)
May 03, 2016	53.01	53.38	52.43	53.02	1,620,229	-0.27(-0.50%)
May 02, 2016	52.81	53.47	52.45	53.29	1,370,112	+0.75(+1.43%)
Apr 29, 2016	52.69	52.84	51.89	52.54	3,178,392	-0.61(-1.15%)
Apr 28, 2016	53.66	53.88	53.03	53.15	2,196,404	-0.71(-1.32%)
Apr 27, 2016	53.29	53.95	52.87	53.87	2,073,325	+0.56(+1.06%)
Apr 26, 2016	52.87	53.52	52.63	53.30	1,705,128	+0.56(+1.05%)
Apr 25, 2016	52.46	52.86	51.95	52.75	2,240,801	+0.31(+0.58%)
Apr 22, 2016	52.90	53.11	52.28	52.44	2,470,658	-0.54(-1.01%)
Apr 21, 2016	53.33	53.76	52.93	52.98	2,470,698	-0.13(-0.24%)
Apr 20, 2016	53.22	53.36	52.79	53.11	2,197,293	-0.13(-0.24%)
Apr 19, 2016	53.63	53.71	52.94	53.24	1,628,087	-0.22(-0.42%)
Apr 18, 2016	52.68	53.58	52.52	53.46	2,264,301	+0.76(+1.44%)
Apr 15, 2016	52.89	53.06	52.48	52.70	2,102,525	-0.03(-0.05%)
Apr 14, 2016	52.25	52.81	51.84	52.73	2,897,401	+0.03(+0.05%)
Apr 13, 2016	52.45	52.77	51.92	52.70	1,892,911	+0.50(+0.96%)
Apr 12, 2016	51.97	52.27	51.30	52.20	1,679,383	+0.33(+0.64%)
Apr 11, 2016	52.31	52.67	51.83	51.87	2,124,985	-0.44(-0.85%)
Apr 08, 2016	52.44	52.56	51.99	52.31	2,093,600	-0.16(-0.30%)
Apr 07, 2016	53.76	54.16	52.19	52.47	3,238,395	-1.66(-3.06%)
Apr 06, 2016	53.73	54.40	53.40	54.13	1,942,553	+0.55(+1.02%)
Apr 05, 2016	53.38	54.15	53.22	53.58	2,501,035	-0.69(-1.28%)
Apr 04, 2016	54.48	54.60	54.05	54.27	3,178,251	+0.01(+0.02%)
Apr 01, 2016	53.57	54.40	53.32	54.26	2,493,683	+0.68(+1.28%)
Mar 31, 2016	53.99	54.38	53.53	53.58	2,137,223	-0.41(-0.75%)
Mar 30, 2016	53.92	54.22	53.34	53.99	1,977,644	+0.23(+0.43%)
Mar 29, 2016	53.39	53.80	53.21	53.76	2,249,336	+0.46(+0.87%)
Mar 28, 2016	53.25	53.66	53.02	53.29	2,199,505	+0.17(+0.31%)
Mar 24, 2016	54.00	53.13	53.13	53.13	2,731,219	-0.71(-1.32%)
Mar 23, 2016	53.71	54.05	53.32	53.84	1,384,486	+0.06(+0.10%)
Mar 22, 2016	54.47	54.50	53.72	53.78	2,423,023	-0.29(-0.53%)
Mar 21, 2016	54.46	54.70	53.87	54.07	2,551,459	-0.81(-1.47%)
Mar 18, 2016	54.41	55.23	54.13	54.87	5,043,074	+0.71(+1.32%)
Mar 17, 2016	53.66	54.20	53.36	54.16	2,282,675	+0.41(+0.76%)
Mar 16, 2016	53.53	53.95	53.14	53.76	2,704,058	-0.04(-0.07%)
Mar 15, 2016	53.53	54.13	53.53	53.79	1,928,443	-0.04(-0.07%)
Mar 14, 2016	53.61	53.94	53.44	53.83	1,676,040	+0.19(+0.36%)
Mar 11, 2016	53.62	53.76	52.94	53.63	2,560,790	+0.69(+1.31%)
Mar 10, 2016	52.08	53.26	51.98	52.94	3,259,739	+0.71(+1.36%)
Mar 09, 2016	52.10	53.05	51.93	52.23	3,475,389	-0.74(-1.39%)
Mar 08, 2016	53.00	53.64	52.83	52.97	2,536,879	-0.14(-0.26%)
Mar 07, 2016	53.19	54.37	52.85	53.11	3,389,349	+0.10(+0.19%)
Mar 04, 2016	53.29	53.37	52.71	53.01	3,979,125	-0.40(-0.74%)
Mar 03, 2016	53.79	53.92	51.76	53.41	4,571,468	+0.10(+0.19%)
Mar 02, 2016	53.41	54.39	52.39	53.30	9,740,974	+1.39(+2.69%)

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.