Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	54.77	55.12	54.44	54.72	3,599,571	+0.02(+0.03%)
Aug 30, 2017	54.99	55.16	54.35	54.70	3,395,812	-0.24(-0.44%)
Aug 29, 2017	54.87	55.38	54.25	54.95	2,829,858	-0.31(-0.56%)
Aug 28, 2017	55.66	55.75	55.01	55.26	2,952,892	-0.34(-0.61%)
Aug 25, 2017	54.67	55.86	54.67	55.59	6,716,001	+0.98(+1.80%)
Aug 24, 2017	55.57	56.92	54.43	54.61	4,521,870	-0.55(-1.00%)
Aug 23, 2017	55.27	55.54	54.93	55.16	3,358,899	-0.25(-0.46%)
Aug 22, 2017	55.05	55.46	54.92	55.41	3,570,081	+0.59(+1.08%)
Aug 21, 2017	55.19	55.37	54.07	54.83	5,636,897	-0.43(-0.78%)
Aug 18, 2017	54.98	55.71	54.29	55.26	15,103,638	+5.33(+10.67%)
Aug 17, 2017	50.48	50.89	49.80	49.93	5,873,063	-0.97(-1.91%)
Aug 16, 2017	50.44	50.98	49.98	50.90	3,860,402	+1.25(+2.53%)
Aug 15, 2017	51.18	51.26	49.48	49.65	7,977,850	-1.63(-3.18%)
Aug 14, 2017	52.34	52.65	51.16	51.28	3,692,768	-0.74(-1.42%)
Aug 11, 2017	51.36	52.37	51.30	52.02	2,770,461	+0.71(+1.39%)
Aug 10, 2017	52.15	52.18	51.18	51.30	3,564,234	-1.16(-2.21%)
Aug 09, 2017	52.32	52.49	51.51	52.47	3,581,396	+0.11(+0.21%)
Aug 08, 2017	51.98	53.00	51.98	52.35	3,295,685	+0.49(+0.94%)
Aug 07, 2017	52.07	52.45	51.61	51.87	2,387,380	-0.43(-0.82%)
Aug 04, 2017		52.37	51.36	52.30	2,564,447	+0.93(+1.80%)
Aug 03, 2017	52.08	52.42	51.05	51.37	3,320,784	-0.73(-1.40%)
Aug 02, 2017	52.04	52.33	51.69	52.10	2,640,280	+0.05(+0.09%)
Aug 01, 2017	51.92	52.13	51.52	52.05	2,634,460	+0.26(+0.51%)
Jul 31, 2017	51.59	51.86	51.24	51.79	2,922,989	+0.42(+0.82%)
Jul 28, 2017	51.57	51.82	51.18	51.37	2,245,840	-0.23(-0.45%)
Jul 27, 2017	50.46	51.61	50.36	51.60	3,399,364	+1.09(+2.15%)
Jul 26, 2017	50.64	50.94	49.97	50.52	2,900,408	-0.07(-0.13%)
Jul 25, 2017				50.58	5,703,781	+0.90(+1.81%)
Jul 24, 2017	50.74	50.74	49.54	49.69	5,954,292	-1.16(-2.28%)
Jul 21, 2017	51.24	51.51	50.67	50.85	4,346,258	-0.32(-0.62%)
Jul 20, 2017		51.57	50.95	51.16	5,236,413	+0.22(+0.42%)
Jul 19, 2017	50.88	51.24	50.75	50.95	5,002,243	+0.08(+0.17%)
Jul 18, 2017	51.30	51.46	50.80	50.86	2,882,081	-0.37(-0.73%)
Jul 17, 2017	51.30	51.74	51.18	51.24	3,704,396	-0.03(-0.05%)
Jul 14, 2017	52.06	52.48	51.19	51.27	6,127,374	+0.32(+0.62%)
Jul 13, 2017	50.65	51.13	50.45	50.95	6,409,128	+0.27(+0.54%)
Jul 12, 2017	51.19	51.39	50.63	50.68	4,661,227	-0.20(-0.39%)
Jul 11, 2017	51.31	51.51	50.86	50.87	3,906,201	-0.43(-0.84%)
Jul 10, 2017	52.48	52.56	51.24	51.30	4,887,345	-1.25(-2.39%)
Jul 07, 2017	52.68	53.05	52.54	52.56	3,825,374	-0.13(-0.25%)
Jul 06, 2017	53.28	53.36	52.39	52.69	4,346,114	-1.04(-1.93%)
Jul 05, 2017	54.47	54.53	53.36	53.73	4,208,686	-0.79(-1.44%)
Jul 03, 2017	54.29	54.76	54.26	54.52	1,649,217	+0.47(+0.87%)
Jun 30, 2017	54.36	54.36	53.72	54.05	3,652,019	+0.40(+0.75%)
Jun 29, 2017	54.04	54.24	53.14	53.65	3,135,069	-0.45(-0.83%)
Jun 28, 2017	53.11	54.38	52.75	54.09	3,713,275	+1.17(+2.21%)
Jun 27, 2017	53.01	53.36	52.62	52.92	2,788,381	-0.16(-0.30%)
Jun 26, 2017	52.81	53.62	52.80	53.08	3,045,729	+0.38(+0.73%)
Jun 23, 2017		52.77	51.70	52.70	5,641,359	+0.30(+0.57%)
Jun 22, 2017	53.31	53.31	52.07	52.40	7,124,325	-0.87(-1.63%)
Jun 21, 2017	53.94	54.44	53.04	53.27	7,736,153	-0.77(-1.42%)
Jun 20, 2017	56.75	56.75	53.98	54.04	6,367,180	-2.74(-4.83%)
Jun 19, 2017	56.35	56.96	55.76	56.78	2,564,088	+0.53(+0.95%)
Jun 16, 2017	56.34	56.39	55.80	56.25	4,707,772	-0.78(-1.36%)
Jun 15, 2017	57.17	57.41	55.73	57.03	3,129,746	-0.18(-0.31%)
Jun 14, 2017	58.37	58.37	56.94	57.20	3,101,737	-0.93(-1.59%)
Jun 13, 2017	57.76	58.31	57.61	58.13	2,096,634	+0.22(+0.37%)
Jun 12, 2017	57.73	58.86	57.73	57.91	3,313,061	-0.09(-0.16%)
Jun 09, 2017	57.50	58.12	56.87	58.01	2,668,849	+0.60(+1.04%)
Jun 08, 2017	58.54	58.64	57.29	57.41	3,686,718	-0.74(-1.27%)
Jun 07, 2017	58.17	58.52	57.91	58.15	3,045,883	+0.25(+0.44%)
Jun 06, 2017	59.08	59.22	57.79	57.90	3,677,866	-1.39(-2.34%)
Jun 05, 2017	59.80	59.81	59.25	59.28	2,386,862	-0.39(-0.66%)
Jun 02, 2017	59.41	59.82	59.27	59.67	2,156,265	+0.21(+0.35%)

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.