Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	60.94	61.21	60.55	60.61	2,664,984	-0.22(-0.35%)
Sep 28, 2017	60.60	60.88	59.82	60.83	4,499,712	-0.04(-0.06%)
Sep 27, 2017		61.30		60.87	4,951,671	+0.99(+1.65%)
Sep 26, 2017	59.15	60.02	58.83	59.88	3,890,044	+0.87(+1.48%)
Sep 25, 2017	58.85	59.68	58.67	59.01	4,112,597	+1.85(+3.24%)
Sep 22, 2017	56.91	57.33	56.61	57.16	1,751,899	-0.02(-0.03%)
Sep 21, 2017	57.36	57.51	56.93	57.18	2,505,693	-0.01(-0.02%)
Sep 20, 2017	57.54	57.67	56.91	57.19	1,861,000	-0.22(-0.38%)
Sep 19, 2017	57.15	57.45	56.97	57.40	3,251,605	+0.32(+0.56%)
Sep 18, 2017	57.08	57.24	56.28	57.08	2,528,640	+0.09(+0.16%)
Sep 15, 2017		57.15	56.32	56.99	3,758,688	+0.10(+0.18%)
Sep 14, 2017	57.52	57.67	56.60	56.89	2,983,784	-0.76(-1.32%)
Sep 13, 2017	57.04	58.11	57.04	57.65	3,136,170	+0.69(+1.22%)
Sep 12, 2017	55.84	57.64	55.56	56.95	3,590,160	+1.31(+2.36%)
Sep 11, 2017	55.01	55.74	54.77	55.64	2,959,506	+0.70(+1.28%)
Sep 08, 2017	54.92	55.12	54.32	54.93	2,221,478	-0.03(-0.05%)
Sep 07, 2017	55.73	55.97	54.56	54.96	3,134,103	-0.56(-1.01%)
Sep 06, 2017	55.23	56.04	55.23	55.53	3,114,993	+0.30(+0.54%)
Sep 05, 2017	55.00	55.58	54.95	55.23	3,117,614	+0.07(+0.12%)
Sep 01, 2017	54.91	55.49	54.91	55.16	2,939,377	+0.44(+0.80%)
Aug 31, 2017	54.77	55.11	54.44	54.72	3,599,742	+0.02(+0.03%)
Aug 30, 2017	54.99	55.16	54.34	54.70	3,395,973	-0.24(-0.44%)
Aug 29, 2017	54.87	55.37	54.25	54.94	2,829,993	-0.31(-0.56%)
Aug 28, 2017	55.66	55.74	55.01	55.25	2,953,032	-0.34(-0.61%)
Aug 25, 2017	54.66	55.86	54.66	55.59	6,716,320	+0.98(+1.80%)
Aug 24, 2017	55.57	56.92	54.43	54.61	4,522,085	-0.55(-1.00%)
Aug 23, 2017	55.26	55.53	54.93	55.16	3,359,058	-0.25(-0.46%)
Aug 22, 2017	55.05	55.46	54.92	55.41	3,570,251	+0.59(+1.08%)
Aug 21, 2017	55.19	55.37	54.06	54.82	5,637,165	-0.43(-0.78%)
Aug 18, 2017	54.98	55.70	54.29	55.25	15,104,356	+5.33(+10.67%)
Aug 17, 2017	50.48	50.89	49.80	49.93	5,873,342	-0.97(-1.91%)
Aug 16, 2017	50.44	50.98	49.98	50.90	3,860,585	+1.25(+2.53%)
Aug 15, 2017	51.18	51.26	49.48	49.65	7,978,229	-1.63(-3.18%)
Aug 14, 2017	52.34	52.65	51.15	51.27	3,692,944	-0.74(-1.42%)
Aug 11, 2017	51.36	52.37	51.30	52.01	2,770,593	+0.71(+1.39%)
Aug 10, 2017	52.15	52.17	51.18	51.30	3,564,404	-1.16(-2.21%)
Aug 09, 2017	52.31	52.49	51.51	52.46	3,581,566	+0.11(+0.21%)
Aug 08, 2017	51.98	53.00	51.98	52.35	3,295,842	+0.49(+0.94%)
Aug 07, 2017	52.07	52.44	51.61	51.86	2,387,493	-0.43(-0.82%)
Aug 04, 2017		52.37	51.36	52.29	2,564,569	+0.93(+1.80%)
Aug 03, 2017	52.08	52.42	51.05	51.37	3,320,942	-0.73(-1.40%)
Aug 02, 2017	52.03	52.33	51.69	52.10	2,640,405	+0.05(+0.09%)
Aug 01, 2017	51.92	52.13	51.52	52.05	2,634,585	+0.26(+0.51%)
Jul 31, 2017	51.58	51.85	51.24	51.79	2,923,128	+0.42(+0.82%)
Jul 28, 2017	51.56	51.82	51.18	51.37	2,245,947	-0.23(-0.45%)
Jul 27, 2017	50.46	51.61	50.36	51.60	3,399,525	+1.09(+2.15%)
Jul 26, 2017	50.64	50.94	49.96	50.52	2,900,546	-0.07(-0.13%)
Jul 25, 2017				50.58	5,704,052	+0.90(+1.81%)
Jul 24, 2017	50.74	50.74	49.53	49.68	5,954,575	-1.16(-2.28%)
Jul 21, 2017	51.24	51.51	50.67	50.84	4,346,465	-0.32(-0.62%)
Jul 20, 2017		51.56	50.95	51.16	5,236,661	+0.22(+0.42%)
Jul 19, 2017	50.88	51.24	50.75	50.95	5,002,481	+0.08(+0.17%)
Jul 18, 2017	51.29	51.46	50.80	50.86	2,882,218	-0.37(-0.73%)
Jul 17, 2017	51.29	51.73	51.18	51.24	3,704,572	-0.03(-0.05%)
Jul 14, 2017	52.06	52.47	51.19	51.26	6,127,665	+0.32(+0.62%)
Jul 13, 2017	50.65	51.13	50.45	50.95	6,409,432	+0.27(+0.54%)
Jul 12, 2017	51.19	51.39	50.63	50.68	4,661,448	-0.20(-0.39%)
Jul 11, 2017	51.31	51.51	50.85	50.87	3,906,387	-0.43(-0.84%)
Jul 10, 2017	52.47	52.56	51.24	51.30	4,887,577	-1.25(-2.39%)
Jul 07, 2017	52.68	53.05	52.54	52.56	3,825,556	-0.13(-0.25%)
Jul 06, 2017	53.28	53.36	52.38	52.69	4,346,320	-1.04(-1.93%)
Jul 05, 2017	54.47	54.53	53.36	53.73	4,208,886	-0.79(-1.44%)

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.