Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	118.51	120.43	118.13	120.01	1,852,073	+1.78(+1.51%)
Jun 29, 2021	118.27	118.89	117.87	118.23	1,291,436	+0.37(+0.31%)
Jun 28, 2021	119.49	119.49	117.19	117.86	1,313,305	-1.73(-1.45%)
Jun 25, 2021	120.10	121.03	119.11	119.59	3,248,192	+0.39(+0.32%)
Jun 24, 2021	118.08	119.46	117.60	119.21	1,707,549	+2.22(+1.89%)
Jun 23, 2021	116.14	117.65	115.80	116.99	1,334,421	+0.47(+0.40%)
Jun 22, 2021	115.45	117.00	114.73	116.53	1,623,734	+0.96(+0.83%)
Jun 21, 2021	112.25	115.65	112.25	115.57	2,339,729	+4.02(+3.60%)
Jun 18, 2021	112.92	113.34	110.87	111.55	4,286,395	-2.87(-2.51%)
Jun 17, 2021	115.23	115.47	112.84	114.43	3,858,585	-0.73(-0.63%)
Jun 16, 2021	115.29	115.73	113.90	115.15	2,504,029	+0.24(+0.21%)
Jun 15, 2021	115.54	115.97	114.04	114.91	2,188,356	-0.47(-0.41%)
Jun 14, 2021	116.30	117.16	114.53	115.38	1,917,908	-0.83(-0.72%)
Jun 11, 2021	115.32	116.23	114.46	116.22	3,571,290	+2.04(+1.79%)
Jun 10, 2021	115.63	116.22	113.65	114.17	4,864,047	-2.05(-1.77%)
Jun 09, 2021	116.99	117.03	115.42	116.23	1,793,258	-0.17(-0.15%)
Jun 08, 2021	116.50	117.20	115.87	116.40	1,858,776	+1.02(+0.88%)
Jun 07, 2021	115.23	115.87	114.29	115.38	2,147,686	+0.03(+0.03%)
Jun 04, 2021	116.28	116.59	114.09	115.35	2,143,232	-0.01(-0.01%)
Jun 03, 2021	115.85	116.70	113.77	115.36	2,466,649	-1.46(-1.25%)
Jun 02, 2021	118.56	118.86	116.47	116.82	2,165,452	-1.91(-1.61%)
Jun 01, 2021	121.68	122.75	118.25	118.73	2,053,443	-3.30(-2.71%)
May 28, 2021	122.58	122.80	120.44	122.03	2,117,980	+0.70(+0.58%)
May 27, 2021	121.69	121.93	119.74	121.33	4,712,099	-0.46(-0.38%)
May 26, 2021	120.01	121.89	119.73	121.79	1,983,986	+2.19(+1.83%)
May 25, 2021	120.25	120.25	118.05	119.60	2,771,600	+0.35(+0.29%)
May 24, 2021	119.63	120.29	118.75	119.25	2,582,593	+0.25(+0.21%)
May 21, 2021	120.44	121.39	117.59	119.00	3,816,723	+0.74(+0.63%)
May 20, 2021	120.33	121.57	117.43	118.26	3,887,996	-2.57(-2.13%)
May 19, 2021	118.87	121.19	116.33	120.83	4,087,145	+0.32(+0.26%)
May 18, 2021	124.16	124.69	119.88	120.51	3,717,897	-3.49(-2.81%)
May 17, 2021	124.70	125.28	123.15	123.99	2,574,898	-2.01(-1.59%)
May 14, 2021	122.29	126.70	121.94	126.00	1,546,937	+4.60(+3.79%)
May 13, 2021	120.57	122.79	119.72	121.40	1,342,054	+1.59(+1.33%)
May 12, 2021	123.33	124.00	119.25	119.81	2,040,684	-4.86(-3.90%)
May 11, 2021	125.01	125.69	121.98	124.67	1,466,502	-1.78(-1.40%)
May 10, 2021	128.99	129.59	126.36	126.44	1,271,533	-1.93(-1.50%)
May 07, 2021	124.13	128.72	123.94	128.38	1,489,491	+3.77(+3.02%)
May 06, 2021	124.79	125.32	123.31	124.61	1,702,242	+0.33(+0.26%)
May 05, 2021	127.64	128.39	123.93	124.28	2,275,040	-3.16(-2.48%)
May 04, 2021	126.63	127.50	125.51	127.44	1,899,059	-0.14(-0.11%)
May 03, 2021	126.78	128.58	126.41	127.57	1,224,509	+1.15(+0.91%)
Apr 30, 2021	126.88	128.22	125.64	126.42	1,297,853	-0.23(-0.18%)
Apr 29, 2021	124.61	126.74	124.38	126.66	1,264,494	+2.57(+2.07%)
Apr 28, 2021	124.13	125.12	123.60	124.09	1,077,583	-0.63(-0.50%)
Apr 27, 2021	122.78	125.25	122.50	124.72	1,578,267	+1.91(+1.56%)
Apr 26, 2021	124.17	124.58	122.09	122.80	1,147,435	-1.57(-1.27%)
Apr 23, 2021	123.54	124.99	122.75	124.38	1,001,225	+0.95(+0.77%)
Apr 22, 2021	122.99	125.02	122.76	123.43	1,185,650	+0.45(+0.37%)
Apr 21, 2021	120.83	123.36	120.21	122.98	1,286,786	+2.33(+1.93%)
Apr 20, 2021	122.36	122.36	119.38	120.65	1,784,622	-2.44(-1.98%)
Apr 19, 2021	125.03	125.52	122.82	123.09	1,356,248	-2.34(-1.86%)
Apr 16, 2021	125.04	125.59	124.76	125.43	1,735,857	+0.81(+0.65%)
Apr 15, 2021	123.74	125.17	123.43	124.62	1,953,197	+2.12(+1.73%)
Apr 14, 2021	122.33	123.23	121.53	122.50	2,343,753	+0.46(+0.38%)
Apr 13, 2021	123.57	123.57	120.50	122.03	1,561,815	-1.55(-1.26%)
Apr 12, 2021	123.77	124.05	122.26	123.59	1,303,333	-0.21(-0.17%)
Apr 09, 2021	122.85	124.14	121.82	123.80	1,258,185	+0.74(+0.60%)
Apr 08, 2021	119.86	123.24	118.35	123.06	2,418,888	+3.90(+3.27%)
Apr 07, 2021	119.08	120.07	118.31	119.15	1,809,346	-0.09(-0.07%)
Apr 06, 2021	118.50	119.96	117.99	119.24	1,608,526	+0.50(+0.42%)
Apr 05, 2021	117.65	118.84	116.33	118.74	1,310,364	+2.39(+2.05%)

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.