Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	101.51	102.33	99.82	101.36	1,553,442	-0.30(-0.29%)
Jul 30, 2019	101.47	101.79	100.83	101.66	1,276,693	-0.16(-0.16%)
Jul 29, 2019	101.86	102.21	101.33	101.82	1,109,801	-0.31(-0.30%)
Jul 26, 2019	101.19	102.34	100.46	102.12	1,319,620	+1.25(+1.24%)
Jul 25, 2019	99.69	101.32	99.69	100.87	1,783,747	-0.41(-0.41%)
Jul 24, 2019	101.27	101.92	100.85	101.28	1,651,571	-0.15(-0.15%)
Jul 23, 2019	101.44	101.93	100.68	101.44	1,363,610	+0.16(+0.16%)
Jul 22, 2019	102.34	102.75	101.01	101.27	1,993,481	-0.64(-0.63%)
Jul 19, 2019	103.02	103.44	101.82	101.92	2,864,250	-0.41(-0.40%)
Jul 18, 2019	102.65	102.89	101.69	102.33	2,321,030	-0.24(-0.23%)
Jul 17, 2019	102.20	103.18	101.88	102.56	1,855,922	+0.46(+0.45%)
Jul 16, 2019	101.86	102.72	101.33	102.11	2,118,503	+0.44(+0.43%)
Jul 15, 2019	101.49	102.52	100.32	101.67	2,561,306	+0.31(+0.31%)
Jul 12, 2019	98.95	102.08	98.54	101.35	3,863,877	+2.98(+3.03%)
Jul 11, 2019	98.46	98.70	97.86	98.37	1,802,249	+0.28(+0.28%)
Jul 10, 2019	98.07	98.43	96.91	98.09	1,612,191	+0.60(+0.62%)
Jul 09, 2019	97.03	98.04	96.72	97.49	1,963,990	+0.38(+0.39%)
Jul 08, 2019	96.34	97.23	95.79	97.11	1,713,774	+0.67(+0.69%)
Jul 05, 2019	94.51	96.47	94.51	96.44	1,686,477	+0.84(+0.88%)
Jul 03, 2019	94.07	95.63	94.06	95.60	1,267,735	+1.74(+1.85%)
Jul 02, 2019	94.44	95.01	93.23	93.86	2,274,201	-0.65(-0.69%)
Jul 01, 2019	96.10	97.43	94.22	94.51	2,862,054	-0.25(-0.26%)
Jun 28, 2019	96.22	96.99	94.70	94.75	8,629,365	-1.36(-1.41%)
Jun 27, 2019	95.21	96.20	94.49	96.11	3,848,193	-1.78(-1.82%)
Jun 26, 2019	97.57	98.57	96.96	97.89	2,028,029	+0.85(+0.88%)
Jun 25, 2019	98.31	98.55	96.83	97.04	2,457,279	-1.28(-1.30%)
Jun 24, 2019	98.46	99.67	97.41	98.32	2,153,517	-1.06(-1.07%)
Jun 21, 2019	100.04	100.52	99.32	99.38	3,209,768	-0.58(-0.58%)
Jun 20, 2019	99.49	100.67	99.07	99.96	2,009,242	+1.14(+1.15%)
Jun 19, 2019	98.30	99.02	97.23	98.83	1,868,145	+0.74(+0.75%)
Jun 18, 2019	97.82	99.28	97.55	98.09	2,604,149	+1.12(+1.15%)
Jun 17, 2019	96.53	97.63	95.99	96.97	2,471,940	+0.45(+0.47%)
Jun 14, 2019	96.33	97.21	96.01	96.52	2,680,874	+0.41(+0.43%)
Jun 13, 2019	94.62	96.14	93.29	96.11	2,323,816	+2.13(+2.27%)
Jun 12, 2019	94.44	95.12	93.91	93.98	1,998,383	-0.15(-0.16%)
Jun 11, 2019	94.29	94.79	93.55	94.13	2,784,230	+0.45(+0.48%)
Jun 10, 2019	94.74	95.98	93.50	93.68	2,726,066	-0.87(-0.91%)
Jun 07, 2019	92.35	94.92	92.25	94.55	3,350,818	+2.86(+3.12%)
Jun 06, 2019	90.82	91.97	90.38	91.69	2,349,353	+1.12(+1.23%)
Jun 05, 2019	90.52	91.20	90.05	90.57	1,841,347	+0.33(+0.37%)
Jun 04, 2019	88.48	90.33	88.48	90.24	2,449,280	+2.48(+2.82%)
Jun 03, 2019	88.61	89.39	87.28	87.76	2,513,131	-0.91(-1.02%)
May 31, 2019	87.57	88.92	87.21	88.67	2,648,876	+0.09(+0.10%)
May 30, 2019	86.43	88.63	86.40	88.58	2,728,430	+2.48(+2.88%)
May 29, 2019	86.55	87.46	85.39	86.10	3,245,965	-0.98(-1.13%)
May 28, 2019	89.33	91.20	87.04	87.08	5,331,842	-1.38(-1.56%)
May 24, 2019	88.27	89.63	87.33	88.47	6,127,854	-1.65(-1.83%)
May 23, 2019	89.57	90.53	88.47	90.12	3,355,128	-0.02(-0.02%)
May 22, 2019	92.33	92.33	89.74	90.13	3,148,903	-2.74(-2.95%)
May 21, 2019	91.96	93.25	90.88	92.87	2,985,735	+0.69(+0.74%)
May 20, 2019	92.27	92.99	91.96	92.18	2,701,406	-0.50(-0.54%)
May 17, 2019	90.96	92.86	90.83	92.68	2,572,316	+1.26(+1.38%)
May 16, 2019	90.52	92.49	90.52	91.42	1,759,167	+1.32(+1.46%)
May 15, 2019	89.34	90.47	88.86	90.11	1,845,730	+0.04(+0.04%)
May 14, 2019	89.63	90.67	89.12	90.07	2,623,532	+0.96(+1.08%)
May 13, 2019	91.33	91.98	88.41	89.10	2,952,080	-3.85(-4.14%)
May 10, 2019	92.00	93.55	90.63	92.96	2,022,027	+0.46(+0.49%)
May 09, 2019	91.46	92.99	91.15	92.50	1,516,951	+0.17(+0.19%)
May 08, 2019	91.13	92.95	90.20	92.33	1,973,013	+1.02(+1.12%)
May 07, 2019	92.25	92.26	90.70	91.31	1,726,631	-1.55(-1.67%)
May 06, 2019	91.28	93.14	91.11	92.86	1,220,557	+0.25(+0.27%)
May 03, 2019	92.44	92.72	91.86	92.61	1,378,082	+0.73(+0.80%)
May 02, 2019	91.55	92.33	91.44	91.88	2,239,711	+0.46(+0.50%)

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.