Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	51.82	52.63	51.71	52.59	2,807,278	+0.85(+1.65%)
Jun 29, 2016	51.53	52.27	51.53	51.74	3,279,294	+0.40(+0.78%)
Jun 28, 2016	50.73	51.44	50.57	51.34	3,045,273	+0.55(+1.08%)
Jun 27, 2016	50.38	50.91	49.49	50.79	4,546,058	+0.31(+0.61%)
Jun 24, 2016	48.94	50.98	48.94	50.49	5,929,923	+0.32(+0.65%)
Jun 23, 2016	50.74	51.01	49.93	50.16	2,424,233	-0.33(-0.66%)
Jun 22, 2016	50.84	51.24	50.23	50.50	3,213,754	-0.39(-0.77%)
Jun 21, 2016	50.39	51.01	50.24	50.89	2,981,174	+0.60(+1.20%)
Jun 20, 2016	50.75	51.26	50.25	50.28	2,320,321	-0.05(-0.09%)
Jun 17, 2016	50.39	50.55	50.02	50.33	3,834,571	-0.17(-0.33%)
Jun 16, 2016	50.22	50.63	50.10	50.50	2,449,532	+0.10(+0.20%)
Jun 15, 2016	50.02	50.71	49.93	50.40	3,906,894	+0.40(+0.80%)
Jun 14, 2016	49.63	50.12	49.38	50.00	3,701,227	+0.32(+0.65%)
Jun 13, 2016	49.68	49.96	49.20	49.67	3,344,936	-0.08(-0.17%)
Jun 10, 2016	49.73	50.03	49.41	49.76	3,081,922	-0.55(-1.09%)
Jun 09, 2016	49.47	50.56	49.11	50.30	5,091,722	+0.71(+1.44%)
Jun 08, 2016	49.39	49.72	49.16	49.59	2,632,277	+0.25(+0.51%)
Jun 07, 2016	48.60	49.54	48.49	49.34	4,126,279	+0.78(+1.60%)
Jun 06, 2016	49.36	49.49	48.30	48.56	3,348,728	-0.70(-1.41%)
Jun 03, 2016	49.61	49.61	49.05	49.25	2,792,927	-0.43(-0.87%)
Jun 02, 2016	49.36	49.76	49.23	49.69	2,394,886	+0.36(+0.73%)
Jun 01, 2016	49.48	49.85	49.28	49.32	2,374,330	-0.09(-0.19%)
May 31, 2016	50.35	50.38	49.10	49.42	3,246,487	-0.48(-0.96%)
May 27, 2016	50.04	49.90	49.90	49.90	2,436,411	+0.04(+0.07%)
May 26, 2016	49.70	50.38	49.55	49.86	2,775,354	+0.43(+0.88%)
May 25, 2016	49.32	49.86	48.88	49.43	3,134,817	+0.05(+0.09%)
May 24, 2016	48.71	49.56	48.60	49.38	3,250,081	+0.89(+1.83%)
May 23, 2016	48.61	49.09	48.28	48.49	4,690,202	-0.08(-0.17%)
May 20, 2016	48.17	49.93	48.12	48.58	12,529,935	-2.80(-5.46%)
May 19, 2016	50.56	51.69	50.55	51.38	6,009,473	+1.12(+2.23%)
May 18, 2016	50.08	50.62	49.36	50.26	3,475,754	-0.19(-0.39%)
May 17, 2016	52.46	52.94	50.10	50.45	5,331,833	-1.13(-2.19%)
May 16, 2016	50.13	51.76	49.97	51.58	3,438,943	+1.31(+2.61%)
May 13, 2016	50.98	51.49	50.23	50.27	3,657,941	-0.71(-1.40%)
May 12, 2016	50.47	51.22	49.85	50.98	3,929,008	+0.60(+1.19%)
May 11, 2016	51.27	51.67	50.37	50.38	5,964,241	-2.89(-5.42%)
May 10, 2016	53.90	54.14	52.96	53.27	2,586,645	-0.56(-1.03%)
May 09, 2016	53.51	54.01	52.67	53.82	2,490,960	+1.01(+1.91%)
May 06, 2016	51.37	52.83	51.37	52.81	2,242,154	+0.56(+1.06%)
May 05, 2016	53.22	53.58	52.23	52.26	2,049,929	-1.08(-2.03%)
May 04, 2016	52.70	53.49	52.46	53.34	1,794,892	+0.31(+0.59%)
May 03, 2016	53.01	53.39	52.43	53.03	1,620,152	-0.27(-0.50%)
May 02, 2016	52.81	53.47	52.45	53.29	1,370,047	+0.75(+1.43%)
Apr 29, 2016	52.69	52.84	51.89	52.55	3,178,241	-0.61(-1.15%)
Apr 28, 2016	53.66	53.88	53.04	53.16	2,196,299	-0.71(-1.32%)
Apr 27, 2016	53.29	53.96	52.87	53.87	2,073,226	+0.56(+1.06%)
Apr 26, 2016	52.87	53.53	52.63	53.30	1,705,047	+0.56(+1.05%)
Apr 25, 2016	52.46	52.86	51.95	52.75	2,240,695	+0.31(+0.58%)
Apr 22, 2016	52.91	53.11	52.29	52.44	2,470,541	-0.54(-1.01%)
Apr 21, 2016	53.33	53.77	52.93	52.98	2,470,581	-0.13(-0.24%)
Apr 20, 2016	53.22	53.36	52.80	53.11	2,197,189	-0.13(-0.24%)
Apr 19, 2016	53.63	53.72	52.94	53.24	1,628,009	-0.22(-0.42%)
Apr 18, 2016	52.68	53.58	52.52	53.46	2,264,193	+0.76(+1.44%)
Apr 15, 2016	52.90	53.06	52.48	52.70	2,102,425	-0.03(-0.05%)
Apr 14, 2016	52.25	52.81	51.84	52.73	2,897,264	+0.03(+0.05%)
Apr 13, 2016	52.45	52.77	51.92	52.70	1,892,822	+0.50(+0.96%)
Apr 12, 2016	51.97	52.28	51.31	52.20	1,679,303	+0.33(+0.64%)
Apr 11, 2016	52.31	52.67	51.83	51.87	2,124,884	-0.44(-0.85%)
Apr 08, 2016	52.44	52.56	51.99	52.31	2,093,501	-0.16(-0.30%)
Apr 07, 2016	53.76	54.16	52.19	52.47	3,238,241	-1.66(-3.06%)
Apr 06, 2016	53.73	54.41	53.41	54.13	1,942,461	+0.55(+1.02%)
Apr 05, 2016	53.38	54.15	53.22	53.58	2,500,916	-0.69(-1.28%)
Apr 04, 2016	54.48	54.60	54.06	54.28	3,178,100	+0.01(+0.02%)

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.