Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2021	117.17	117.45	115.38	116.35	1,419,860	+0.58(+0.50%)
Mar 31, 2021	115.78	118.33	115.40	115.78	1,735,237	-0.45(-0.39%)
Mar 30, 2021	114.80	117.47	114.70	116.23	1,385,759	+0.34(+0.29%)
Mar 29, 2021	117.47	118.88	114.28	115.89	1,537,256	-2.25(-1.90%)
Mar 26, 2021	115.40	118.27	115.05	118.14	2,078,575	+3.25(+2.83%)
Mar 25, 2021	109.76	115.35	109.76	114.89	1,834,540	+3.39(+3.04%)
Mar 24, 2021	112.73	115.15	111.42	111.50	2,094,965	-1.16(-1.03%)
Mar 23, 2021	117.79	117.79	111.60	112.66	2,146,924	-3.84(-3.30%)
Mar 22, 2021	118.07	118.27	114.72	116.50	1,842,033	-0.63(-0.54%)
Mar 19, 2021	115.76	118.45	115.21	117.13	7,962,054	-1.80(-1.51%)
Mar 18, 2021	118.84	120.90	118.01	118.92	2,287,306	-0.49(-0.41%)
Mar 17, 2021	118.59	120.14	118.04	119.42	1,849,916	+0.28(+0.24%)
Mar 16, 2021	119.92	119.92	117.45	119.14	2,044,803	-1.81(-1.50%)
Mar 15, 2021	118.39	121.77	118.06	120.95	2,741,613	+2.83(+2.40%)
Mar 12, 2021	116.81	118.39	115.83	118.12	3,084,899	+1.69(+1.45%)
Mar 11, 2021	117.45	119.15	116.26	116.43	2,516,589	-0.67(-0.58%)
Mar 10, 2021	120.74	121.58	116.92	117.11	3,950,577	-3.28(-2.73%)
Mar 09, 2021	117.64	122.41	116.72	120.39	4,872,778	+4.44(+3.83%)
Mar 08, 2021	110.45	116.57	109.25	115.95	3,892,275	+6.97(+6.40%)
Mar 05, 2021	109.21	109.77	105.54	108.97	3,933,983	+1.07(+0.99%)
Mar 04, 2021	106.66	108.21	104.52	107.91	4,595,726	+0.94(+0.87%)
Mar 03, 2021	109.81	112.23	106.77	106.97	6,618,064	-6.35(-5.60%)
Mar 02, 2021	116.17	116.56	112.10	113.32	2,341,293	-2.82(-2.43%)
Mar 01, 2021	113.91	117.32	113.48	116.14	2,115,900	+3.79(+3.37%)
Feb 26, 2021	114.81	115.58	111.67	112.36	1,862,608	-2.05(-1.79%)
Feb 25, 2021	119.30	119.30	114.25	114.41	2,333,071	-4.66(-3.92%)
Feb 24, 2021	114.77	119.35	114.68	119.07	2,029,758	+3.23(+2.79%)
Feb 23, 2021	117.09	118.48	114.77	115.84	2,948,731	-1.19(-1.02%)
Feb 22, 2021	113.69	117.27	113.69	117.04	1,627,397	+2.46(+2.14%)
Feb 19, 2021	115.87	116.44	114.31	114.58	1,822,328	-1.21(-1.05%)
Feb 18, 2021	113.97	116.46	113.36	115.80	1,909,046	+0.71(+0.62%)
Feb 17, 2021	114.92	115.53	113.83	115.08	1,347,363	-0.44(-0.38%)
Feb 16, 2021	114.48	116.02	113.69	115.53	1,144,616	+0.81(+0.71%)
Feb 12, 2021	116.50	117.58	114.18	114.72	924,660	-2.69(-2.29%)
Feb 11, 2021	116.52	118.89	116.08	117.40	1,618,792	+1.54(+1.33%)
Feb 10, 2021	116.18	116.40	115.29	115.86	1,260,244	+0.22(+0.19%)
Feb 09, 2021	116.17	116.35	115.25	115.64	1,145,308	-0.59(-0.51%)
Feb 08, 2021	114.59	116.29	113.53	116.23	1,496,348	+1.87(+1.63%)
Feb 05, 2021	115.78	116.21	113.49	114.36	1,441,958	-0.03(-0.03%)
Feb 04, 2021	113.72	116.03	113.27	114.39	1,758,194	+1.02(+0.90%)
Feb 03, 2021	112.04	114.55	111.74	113.37	2,267,262	+1.36(+1.21%)
Feb 02, 2021	109.30	112.58	108.93	112.01	1,708,415	+3.73(+3.44%)

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.