Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	109.32	109.51	107.06	107.74	5,326,373	-1.91(-1.74%)
Jan 30, 2020	108.98	110.11	108.57	109.65	1,694,310	-0.09(-0.08%)
Jan 29, 2020	110.18	110.84	109.44	109.73	1,422,387	-0.20(-0.18%)
Jan 28, 2020	110.54	110.89	109.82	109.94	1,622,817	-0.36(-0.32%)
Jan 27, 2020	109.54	110.92	109.00	110.29	2,788,599	-0.87(-0.79%)
Jan 24, 2020	113.34	113.70	110.70	111.17	1,612,074	-2.35(-2.07%)
Jan 23, 2020	112.68	113.91	111.44	113.52	2,071,298	+0.77(+0.68%)
Jan 22, 2020	113.44	113.80	112.74	112.75	1,843,651	-0.37(-0.33%)
Jan 21, 2020	112.60	113.53	112.52	113.12	1,929,853	+0.11(+0.10%)
Jan 17, 2020	113.52	114.01	112.79	113.01	2,181,366	-0.35(-0.31%)
Jan 16, 2020	113.69	114.20	112.79	113.36	1,930,253	+0.27(+0.24%)
Jan 15, 2020	113.81	114.63	112.79	113.10	1,467,359	-1.14(-1.00%)
Jan 14, 2020	115.28	115.36	114.09	114.24	1,903,493	-0.97(-0.84%)
Jan 13, 2020	115.89	115.99	114.51	115.21	1,449,659	-0.72(-0.62%)
Jan 10, 2020	117.25	117.52	115.72	115.93	1,324,252	-1.35(-1.15%)
Jan 09, 2020	115.88	117.75	114.80	117.28	2,276,116	+2.86(+2.50%)
Jan 08, 2020	114.38	115.32	114.23	114.42	1,629,851	+0.34(+0.29%)
Jan 07, 2020	112.37	114.16	111.92	114.09	2,043,008	+1.32(+1.17%)
Jan 06, 2020	111.64	112.82	111.05	112.77	1,638,605	+0.55(+0.49%)
Jan 03, 2020	110.85	112.36	110.63	112.22	1,547,928	+0.03(+0.02%)
Jan 02, 2020	111.86	112.20	110.89	112.19	1,793,715	+0.39(+0.35%)
Dec 31, 2019	111.96	112.39	111.06	111.80	1,641,127	-0.08(-0.07%)
Dec 30, 2019	110.12	112.37	109.63	111.88	1,473,914	+1.48(+1.34%)
Dec 27, 2019	111.49	111.49	109.98	110.40	932,610	-0.34(-0.30%)
Dec 26, 2019	110.48	111.01	109.73	110.73	1,075,674	+0.18(+0.16%)
Dec 24, 2019	110.00	110.82	109.74	110.55	557,837	+0.88(+0.81%)
Dec 23, 2019	110.78	110.94	109.57	109.67	1,531,530	-0.99(-0.89%)
Dec 20, 2019	111.52	111.52	109.97	110.66	3,854,670	+0.07(+0.06%)
Dec 19, 2019	109.23	110.63	109.23	110.59	1,486,899	+1.60(+1.47%)
Dec 18, 2019	109.29	109.62	108.11	108.99	1,940,330	-0.31(-0.28%)
Dec 17, 2019	110.16	110.16	109.00	109.29	1,818,140	-0.56(-0.51%)
Dec 16, 2019	111.42	111.91	109.65	109.85	2,017,446	-1.06(-0.95%)
Dec 13, 2019	111.69	111.77	110.67	110.91	1,373,715	-0.92(-0.82%)
Dec 12, 2019	110.32	112.16	110.02	111.83	2,126,193	+1.54(+1.39%)
Dec 11, 2019	110.72	110.72	109.60	110.29	1,461,568	-0.10(-0.09%)
Dec 10, 2019	110.42	110.79	109.67	110.39	1,316,540	-0.11(-0.10%)
Dec 09, 2019	109.25	110.80	109.18	110.49	2,027,495	+1.10(+1.01%)
Dec 06, 2019	110.28	110.57	109.19	109.39	1,294,886	+0.40(+0.37%)
Dec 05, 2019	109.71	109.76	108.72	108.99	1,415,348	-0.39(-0.36%)
Dec 04, 2019	109.73	110.30	108.84	109.38	2,050,391	-0.11(-0.11%)
Dec 03, 2019	110.20	111.00	108.83	109.49	1,991,042	-1.66(-1.49%)
Dec 02, 2019	111.77	112.66	111.04	111.15	2,645,320	-0.14(-0.13%)
Nov 29, 2019	111.70	112.34	111.20	111.29	1,473,120	-0.17(-0.16%)
Nov 27, 2019	111.26	111.62	110.38	111.46	1,659,308	+0.96(+0.87%)
Nov 26, 2019	108.64	111.18	108.26	110.51	5,287,746	+1.92(+1.77%)
Nov 25, 2019	107.34	109.22	106.88	108.59	2,306,541	+1.73(+1.62%)
Nov 22, 2019	108.35	109.13	103.88	106.86	4,128,180	-0.26(-0.24%)
Nov 21, 2019	106.52	107.17	105.97	107.11	2,601,838	+1.29(+1.22%)
Nov 20, 2019	107.70	108.19	105.39	105.82	2,366,684	-1.90(-1.76%)
Nov 19, 2019	108.00	109.19	107.14	107.72	2,080,517	+0.22(+0.21%)
Nov 18, 2019	108.22	108.60	107.15	107.50	1,879,493	-1.13(-1.04%)
Nov 15, 2019	108.91	108.92	107.55	108.62	1,202,082	+0.50(+0.47%)
Nov 14, 2019	107.08	108.27	106.36	108.12	1,347,417	+1.39(+1.30%)
Nov 13, 2019	106.37	107.26	104.76	106.73	1,793,727	+0.40(+0.38%)
Nov 12, 2019	107.46	107.71	106.20	106.33	1,385,002	-1.16(-1.08%)
Nov 11, 2019	106.99	107.68	106.46	107.49	1,175,454	+0.34(+0.32%)
Nov 08, 2019	108.05	108.33	106.74	107.14	1,494,515	-1.20(-1.10%)
Nov 07, 2019	107.65	108.96	107.49	108.34	1,450,374	+0.78(+0.72%)
Nov 06, 2019	107.75	107.81	106.66	107.56	1,338,126	+0.19(+0.18%)
Nov 05, 2019	106.83	108.08	106.75	107.37	1,779,112	+0.28(+0.26%)
Nov 04, 2019	106.94	107.33	106.35	107.09	1,607,596	+0.75(+0.70%)

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.