Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		90.60	90.60	90.60	0	+0.82(+0.92%)
Aug 30, 2018	90.28	91.17	89.62	89.78	2,541,601	-1.09(-1.20%)
Aug 29, 2018	89.60	91.04	88.81	90.87	2,797,166	+1.37(+1.53%)
Aug 28, 2018	89.25	89.54	88.62	89.50	2,397,674	+0.33(+0.37%)
Aug 27, 2018	90.46	90.81	88.99	89.16	3,325,323	-0.79(-0.87%)
Aug 24, 2018	87.03	92.56	86.38	89.95	7,891,891	+0.06(+0.06%)
Aug 23, 2018	88.75	90.40	88.44	89.89	5,847,974	+1.53(+1.73%)
Aug 22, 2018	88.11	89.01	87.73	88.36	3,464,353	+0.49(+0.56%)
Aug 21, 2018	88.17	89.02	87.31	87.87	4,177,643	+0.54(+0.62%)
Aug 20, 2018	87.24	87.50	86.38	87.33	3,621,413	+0.43(+0.49%)
Aug 17, 2018	86.89	87.24	86.12	86.90	2,870,143	+0.12(+0.14%)
Aug 16, 2018	86.92	87.33	85.77	86.78	2,922,349	+0.54(+0.63%)
Aug 15, 2018	87.21	87.21	85.78	86.24	3,653,447	-1.59(-1.81%)
Aug 14, 2018	86.47	87.94	86.01	87.83	2,342,409	+1.74(+2.02%)
Aug 13, 2018	86.68	86.84	85.70	86.09	4,124,898	-0.56(-0.64%)
Aug 10, 2018	86.38	87.59	86.01	86.65	2,873,209	-0.54(-0.62%)
Aug 09, 2018	86.99	87.71	86.71	87.19	2,007,025	+0.32(+0.37%)
Aug 08, 2018	85.87	87.21	85.87	86.87	2,219,418	+1.02(+1.19%)
Aug 07, 2018	85.00	86.09	84.89	85.84	2,152,059	+1.00(+1.18%)
Aug 06, 2018	84.49	84.91	84.03	84.84	1,408,884	+0.61(+0.72%)
Aug 03, 2018	84.85	85.00	83.52	84.24	2,463,037	-0.39(-0.46%)
Aug 02, 2018	81.23	85.00	81.07	84.62	3,468,238	+2.87(+3.51%)
Aug 01, 2018	82.34	82.72	81.42	81.76	3,504,138	-0.95(-1.14%)
Jul 31, 2018	82.12	83.15	82.06	82.70	2,999,488	+0.65(+0.80%)
Jul 30, 2018	81.35	82.42	81.33	82.05	1,968,790	+0.77(+0.94%)
Jul 27, 2018	83.58	83.84	81.08	81.29	1,748,831	-2.01(-2.41%)
Jul 26, 2018	83.54	84.52	82.70	83.29	2,281,334	+0.56(+0.67%)
Jul 25, 2018	81.86	82.86	81.81	82.73	1,983,518	+0.92(+1.12%)
Jul 24, 2018	82.78	83.12	81.36	81.81	1,759,086	-0.98(-1.19%)
Jul 23, 2018	82.86	83.30	81.68	82.80	2,311,706	+0.89(+1.09%)
Jul 20, 2018	82.80	82.96	81.89	81.91	2,601,961	-0.80(-0.97%)
Jul 19, 2018	82.15	83.25	80.99	82.71	1,926,250	+0.40(+0.48%)
Jul 18, 2018	81.66	82.40	81.33	82.32	2,088,476	+0.60(+0.73%)
Jul 17, 2018	80.11	82.26	79.81	81.72	2,559,392	+1.18(+1.47%)
Jul 16, 2018	80.74	80.99	79.57	80.54	1,756,926	-0.02(-0.02%)
Jul 13, 2018		80.72	79.89	80.56	2,124,222	+0.32(+0.40%)
Jul 12, 2018		80.81	79.78	80.24	1,458,857	+0.06(+0.07%)
Jul 11, 2018	80.88	81.15	80.13	80.18	1,900,706	-1.10(-1.35%)
Jul 10, 2018	81.72	81.87	80.59	81.28	1,706,112	-0.35(-0.43%)
Jul 09, 2018	81.86	82.24	81.29	81.63	2,314,432	-0.03(-0.03%)
Jul 06, 2018	80.54	81.80	80.30	81.65	2,191,970	+1.14(+1.42%)
Jul 05, 2018	81.00	81.12	79.92	80.51	1,470,644	-0.05(-0.06%)
Jul 03, 2018		80.56	80.56	80.56	0	+0.56(+0.70%)
Jul 02, 2018	79.68	80.01	78.55	80.00	2,348,558	-0.17(-0.21%)
Jun 29, 2018	80.88	81.40	80.11	80.17	1,896,334	-0.33(-0.41%)
Jun 28, 2018	80.34	81.04	79.78	80.50	1,980,959	+0.22(+0.27%)
Jun 27, 2018	81.32	82.51	80.17	80.28	2,541,660	-0.52(-0.64%)
Jun 26, 2018	80.57	80.98	80.13	80.80	2,125,725	+0.15(+0.19%)
Jun 25, 2018	81.18	81.58	79.70	80.65	2,954,435	-0.68(-0.84%)
Jun 22, 2018	81.92	82.26	80.32	81.33	3,892,725	-0.61(-0.74%)
Jun 21, 2018	81.46	82.06	81.06	81.94	2,544,441	+0.01(+0.01%)
Jun 20, 2018	80.88	82.02	80.27	81.93	2,394,303	+1.57(+1.95%)
Jun 19, 2018	79.68	80.66	79.38	80.36	2,086,572	+0.00(+0.00%)
Jun 18, 2018	80.04	80.76	79.61	80.36	3,143,234	-0.18(-0.22%)
Jun 15, 2018		80.75	79.93	80.54	4,072,930	+0.61(+0.76%)
Jun 14, 2018	80.11	81.11	79.55	79.93	2,416,586	-0.18(-0.22%)
Jun 13, 2018	81.28	81.51	79.72	80.11	3,487,954	-0.96(-1.19%)
Jun 12, 2018	81.29	81.32	80.32	81.08	2,535,192	+0.14(+0.18%)
Jun 11, 2018	80.80	81.66	80.45	80.94	2,353,695	-0.05(-0.06%)
Jun 08, 2018	80.20	81.09	79.89	80.99	2,650,977	+0.71(+0.88%)
Jun 07, 2018	80.02	80.68	79.82	80.28	3,172,827	+0.56(+0.70%)
Jun 06, 2018		79.77		79.72	2,735,229	+0.58(+0.73%)
Jun 05, 2018	78.55	79.64	78.28	79.15	2,917,160	+0.71(+0.90%)
Jun 04, 2018	76.84	78.81	76.83	78.44	3,962,646	+2.29(+3.01%)

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.