Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	44.49	44.56	44.11	44.31	4,198,344	-0.12(-0.28%)
May 28, 2015	44.22	44.58	44.13	44.43	2,833,420	+0.18(+0.40%)
May 27, 2015	43.92	44.54	43.73	44.25	3,016,791	+0.45(+1.03%)
May 26, 2015	44.57	44.70	43.64	43.80	4,487,962	-0.67(-1.51%)
May 22, 2015	47.17	44.47	44.47	44.47	16,187,606	-2.07(-4.45%)
May 21, 2015	46.14	46.76	45.93	46.54	4,632,549	+0.28(+0.61%)
May 20, 2015	47.03	47.10	46.25	46.26	2,891,514	-0.94(-1.99%)
May 19, 2015	47.79	47.96	47.03	47.20	3,836,600	+0.29(+0.62%)
May 18, 2015	46.12	46.98	45.78	46.91	2,895,330	+0.86(+1.86%)
May 15, 2015	45.67	46.16	45.41	46.05	4,089,075	+0.51(+1.13%)
May 14, 2015	46.63	46.91	45.37	45.54	5,528,999	-0.86(-1.86%)
May 13, 2015	46.84	47.13	46.28	46.40	2,300,482	-0.38(-0.81%)
May 12, 2015	46.69	47.11	46.36	46.78	1,906,635	+0.03(+0.06%)
May 11, 2015	47.11	47.39	46.74	46.76	2,164,119	-0.25(-0.53%)
May 08, 2015	46.54	47.39	46.54	47.00	2,165,121	+0.79(+1.71%)
May 07, 2015	46.43	46.68	46.09	46.21	2,637,761	-0.17(-0.37%)
May 06, 2015	46.08	46.46	45.89	46.38	2,317,718	+0.30(+0.66%)
May 05, 2015	46.20	46.56	45.80	46.08	2,097,444	-0.34(-0.73%)
May 04, 2015	46.57	46.76	46.23	46.42	1,812,366	-0.19(-0.41%)
May 01, 2015	45.44	46.70	45.44	46.61	2,553,690	+1.29(+2.85%)
Apr 30, 2015	45.72	46.10	45.12	45.32	3,152,320	-0.40(-0.88%)
Apr 29, 2015	46.48	46.54	45.30	45.72	3,243,813	-0.95(-2.03%)
Apr 28, 2015	46.83	47.23	46.41	46.67	2,597,762	-0.30(-0.63%)
Apr 27, 2015	47.86	47.94	46.96	46.97	2,315,278	-0.87(-1.83%)
Apr 24, 2015	47.84	48.12	47.77	47.84	1,801,699	-0.06(-0.12%)
Apr 23, 2015	47.39	48.15	47.33	47.90	1,836,008	+0.28(+0.58%)
Apr 22, 2015	47.44	47.74	47.12	47.62	2,611,996	+0.13(+0.27%)
Apr 21, 2015	47.39	47.66	47.06	47.49	2,561,055	+0.61(+1.31%)
Apr 20, 2015	46.35	47.01	46.06	46.88	2,277,828	+0.86(+1.88%)
Apr 17, 2015	47.04	47.17	45.82	46.02	3,588,091	-1.40(-2.96%)
Apr 16, 2015	47.54	47.65	47.30	47.42	2,332,506	+0.05(+0.10%)
Apr 15, 2015	47.66	48.02	47.36	47.37	2,885,911	-0.20(-0.42%)
Apr 14, 2015	47.57	48.08	47.48	47.58	3,147,005	-0.18(-0.37%)
Apr 13, 2015	47.47	48.28	47.40	47.75	2,139,544	+0.34(+0.71%)
Apr 10, 2015	47.64	47.68	47.21	47.42	2,377,647	-0.10(-0.22%)
Apr 09, 2015	47.78	48.01	47.11	47.52	2,287,207	-0.15(-0.31%)
Apr 08, 2015	47.40	48.01	47.20	47.67	2,514,330	+0.54(+1.15%)
Apr 07, 2015	47.47	47.83	47.12	47.13	2,145,893	-0.52(-1.09%)
Apr 06, 2015	47.44	48.05	47.36	47.64	1,717,054	+0.01(+0.03%)
Apr 02, 2015	47.80	47.63	47.63	47.63	4,623,659	-0.05(-0.10%)
Apr 01, 2015	48.13	48.25	47.35	47.68	3,240,863	-0.61(-1.27%)
Mar 31, 2015	48.40	49.01	48.28	48.29	2,156,114	-0.17(-0.36%)
Mar 30, 2015	47.97	48.67	47.75	48.46	1,821,004	+0.74(+1.55%)
Mar 27, 2015	47.47	48.08	47.44	47.73	1,895,492	+0.16(+0.35%)
Mar 26, 2015	47.88	48.01	47.44	47.56	2,733,321	-0.49(-1.02%)
Mar 25, 2015	48.79	48.88	47.99	48.05	2,968,248	-0.83(-1.69%)
Mar 24, 2015	49.92	49.92	48.87	48.88	2,676,601	+0.12(+0.24%)
Mar 23, 2015	49.43	49.55	48.74	48.76	3,667,871	-0.49(-1.01%)
Mar 20, 2015	49.18	49.58	48.93	49.25	4,560,520	+0.33(+0.67%)
Mar 19, 2015	48.40	48.96	48.39	48.92	2,128,539	+0.44(+0.91%)
Mar 18, 2015	48.63	48.71	47.80	48.48	3,020,757	-0.28(-0.56%)
Mar 17, 2015	48.57	48.90	48.45	48.76	1,675,011	-0.22(-0.44%)
Mar 16, 2015	48.92	49.21	48.83	48.97	2,078,067	+0.37(+0.76%)
Mar 13, 2015	48.80	49.03	48.22	48.60	1,965,515	-0.11(-0.23%)
Mar 12, 2015	48.38	48.77	48.17	48.71	2,813,463	+0.56(+1.17%)
Mar 11, 2015	48.05	48.54	48.03	48.15	1,912,120	+0.06(+0.12%)
Mar 10, 2015	47.90	48.31	47.70	48.09	1,902,607	-0.24(-0.50%)
Mar 09, 2015	48.03	48.34	47.93	48.33	2,508,232	+0.48(+1.01%)
Mar 06, 2015	47.91	48.46	47.75	47.85	2,022,405	-0.25(-0.52%)
Mar 05, 2015	48.20	48.55	48.08	48.10	3,582,779	+0.03(+0.06%)
Mar 04, 2015	48.29	48.26	47.76	48.07	2,690,046	-0.19(-0.40%)
Mar 03, 2015	48.50	48.59	47.91	48.26	3,958,383	-0.21(-0.42%)

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.