Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	78.02	79.14	77.71	79.10	2,448,111	+1.54(+1.99%)
Dec 28, 2018	78.09	78.75	76.55	77.56	2,375,643	-0.25(-0.32%)
Dec 27, 2018	76.79	77.86	74.86	77.81	3,281,973	+0.05(+0.06%)
Dec 26, 2018	72.78	77.90	72.74	77.76	4,065,062	+5.22(+7.20%)
Dec 24, 2018	73.23	73.85	72.17	72.54	1,620,784	-0.65(-0.88%)
Dec 21, 2018	73.80	76.11	72.99	73.19	6,597,152	-0.17(-0.23%)
Dec 20, 2018	74.38	74.86	72.44	73.36	2,792,018	-1.25(-1.67%)
Dec 19, 2018	75.37	76.80	74.21	74.61	3,093,485	-0.40(-0.53%)
Dec 18, 2018	75.25	75.99	74.78	75.01	3,028,212	+0.58(+0.78%)
Dec 17, 2018	75.09	75.43	73.95	74.43	4,118,642	-0.88(-1.17%)
Dec 14, 2018	76.36	77.64	75.14	75.31	3,542,482	-1.53(-1.99%)
Dec 13, 2018	77.26	77.65	75.91	76.84	3,109,660	-0.08(-0.10%)
Dec 12, 2018	78.15	78.52	76.61	76.92	3,213,945	+0.33(+0.43%)
Dec 11, 2018	76.88	77.35	76.00	76.58	3,164,161	+0.51(+0.67%)
Dec 10, 2018	74.51	76.25	73.61	76.07	3,755,491	+1.59(+2.13%)
Dec 07, 2018	77.03	77.38	74.11	74.48	3,654,496	-3.08(-3.97%)
Dec 06, 2018	76.71	77.61	74.65	77.56	4,323,373	+0.04(+0.06%)
Dec 04, 2018	80.57	80.99	76.82	77.52	5,148,091	-2.84(-3.53%)
Dec 03, 2018	83.75	84.36	80.21	80.36	5,482,223	-2.70(-3.25%)
Nov 30, 2018	81.35	83.17	81.35	83.06	7,771,917	+1.57(+1.93%)
Nov 29, 2018	81.75	82.22	80.91	81.48	3,564,238	-0.46(-0.57%)
Nov 28, 2018	79.00	82.05	78.92	81.95	6,255,040	+3.51(+4.47%)
Nov 27, 2018	76.55	78.45	76.36	78.44	6,354,107	+1.71(+2.22%)
Nov 26, 2018	77.25	77.93	75.85	76.73	4,842,704	+0.54(+0.71%)
Nov 23, 2018	76.82	77.20	75.66	76.19	2,334,317	-1.20(-1.56%)
Nov 21, 2018		77.40	77.40	77.40	0	-0.96(-1.22%)
Nov 20, 2018	80.02	84.22	77.79	78.36	8,376,168	-8.11(-9.38%)
Nov 19, 2018	90.07	90.70	84.97	86.46	6,075,220	-3.88(-4.29%)
Nov 16, 2018	90.69	90.96	88.63	90.34	3,989,633	-1.14(-1.24%)
Nov 15, 2018	91.90	92.42	90.27	91.48	4,465,656	-1.35(-1.45%)
Nov 14, 2018	95.74	96.69	92.74	92.82	4,968,794	-2.23(-2.34%)
Nov 13, 2018	96.48	96.95	94.49	95.05	3,528,455	-1.44(-1.49%)
Nov 12, 2018	97.43	98.39	96.09	96.49	2,540,152	-0.94(-0.96%)
Nov 09, 2018	98.03	98.14	96.59	97.43	2,183,182	-0.54(-0.55%)
Nov 08, 2018	97.51	98.94	96.77	97.97	2,206,178	+0.55(+0.56%)
Nov 07, 2018	96.80	97.65	95.21	97.42	2,330,981	+1.20(+1.25%)
Nov 06, 2018	95.92	96.44	94.99	96.22	2,016,811	+0.21(+0.22%)
Nov 05, 2018	95.22	96.14	94.08	96.01	2,030,661	+1.17(+1.23%)
Nov 02, 2018	94.10	95.27	93.00	94.84	3,108,028	+1.53(+1.64%)
Nov 01, 2018	94.09	94.58	92.59	93.32	2,858,882	-0.55(-0.59%)
Oct 31, 2018	95.08	95.95	93.49	93.87	3,410,050	-0.74(-0.78%)
Oct 30, 2018	93.48	95.57	93.37	94.61	2,779,378	+1.42(+1.53%)
Oct 29, 2018	92.80	95.15	91.78	93.18	3,887,939	+1.47(+1.60%)
Oct 26, 2018	89.20	92.12	88.77	91.72	2,988,639	+0.31(+0.34%)
Oct 25, 2018	90.75	92.26	89.66	91.40	2,242,863	+0.94(+1.04%)
Oct 24, 2018	90.81	93.25	90.27	90.46	2,761,378	-0.70(-0.77%)
Oct 23, 2018	90.81	91.50	88.99	91.17	2,447,588	-0.49(-0.54%)
Oct 22, 2018	90.03	92.11	90.03	91.66	1,806,850	+1.88(+2.09%)
Oct 19, 2018	91.83	91.83	89.68	89.78	3,084,087	-1.18(-1.29%)
Oct 18, 2018	92.27	92.89	90.27	90.96	2,331,421	-0.98(-1.06%)
Oct 17, 2018	92.98	93.38	90.56	91.93	3,370,774	-1.29(-1.38%)
Oct 16, 2018	92.62	93.42	91.56	93.22	2,193,275	+1.60(+1.75%)
Oct 15, 2018	90.79	92.38	90.57	91.62	2,403,452	+0.72(+0.79%)
Oct 12, 2018	90.12	91.43	89.41	90.90	3,203,582	+1.47(+1.64%)
Oct 11, 2018	90.03	91.84	89.15	89.43	3,489,281	-0.66(-0.74%)
Oct 10, 2018	92.12	92.30	89.97	90.09	3,030,085	-2.02(-2.19%)
Oct 09, 2018	91.10	92.98	90.72	92.11	2,600,259	+1.20(+1.32%)
Oct 08, 2018	89.67	91.13	89.63	90.91	1,970,526	+1.19(+1.32%)
Oct 05, 2018	91.45	91.45	89.05	89.72	2,469,949	-0.47(-0.53%)
Oct 04, 2018	91.58	91.95	90.00	90.20	3,099,527	-1.53(-1.66%)
Oct 03, 2018	91.67	92.22	90.76	91.72	2,248,726	+0.40(+0.44%)
Oct 02, 2018	93.35	93.74	91.29	91.33	2,579,880	-2.14(-2.29%)

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.