Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	87.57	88.92	87.21	88.67	2,648,876	+0.09(+0.10%)
May 30, 2019	86.43	88.63	86.40	88.58	2,728,430	+2.48(+2.88%)
May 29, 2019	86.55	87.46	85.39	86.10	3,245,965	-0.98(-1.13%)
May 28, 2019	89.33	91.20	87.04	87.08	5,331,842	-1.38(-1.56%)
May 24, 2019	88.27	89.63	87.33	88.47	6,127,854	-1.65(-1.83%)
May 23, 2019	89.57	90.53	88.47	90.12	3,355,128	-0.02(-0.02%)
May 22, 2019	92.33	92.33	89.74	90.13	3,148,903	-2.74(-2.95%)
May 21, 2019	91.96	93.25	90.88	92.87	2,985,735	+0.69(+0.74%)
May 20, 2019	92.27	92.99	91.96	92.18	2,701,406	-0.50(-0.54%)
May 17, 2019	90.96	92.86	90.83	92.68	2,572,316	+1.26(+1.38%)
May 16, 2019	90.52	92.49	90.52	91.42	1,759,167	+1.32(+1.46%)
May 15, 2019	89.34	90.47	88.86	90.11	1,845,730	+0.04(+0.04%)
May 14, 2019	89.63	90.67	89.12	90.07	2,623,532	+0.96(+1.08%)
May 13, 2019	91.33	91.98	88.41	89.10	2,952,080	-3.85(-4.14%)
May 10, 2019	92.00	93.55	90.63	92.96	2,022,027	+0.46(+0.49%)
May 09, 2019	91.46	92.99	91.15	92.50	1,516,951	+0.17(+0.19%)
May 08, 2019	91.13	92.95	90.20	92.33	1,973,013	+1.02(+1.12%)
May 07, 2019	92.25	92.26	90.70	91.31	1,726,631	-1.55(-1.67%)
May 06, 2019	91.28	93.14	91.11	92.86	1,220,557	+0.25(+0.27%)
May 03, 2019	92.44	92.72	91.86	92.61	1,378,082	+0.73(+0.80%)
May 02, 2019	91.55	92.33	91.44	91.88	2,239,711	+0.46(+0.50%)
May 01, 2019	92.97	93.10	91.35	91.42	1,979,174	-1.70(-1.82%)
Apr 30, 2019	93.70	93.85	92.58	93.12	2,427,071	-0.58(-0.62%)
Apr 29, 2019	93.85	95.17	93.58	93.70	1,710,018	-0.27(-0.28%)
Apr 26, 2019	93.75	94.04	92.97	93.97	1,521,554	+0.51(+0.54%)
Apr 25, 2019	93.03	94.13	92.67	93.46	1,562,531	-0.51(-0.55%)
Apr 24, 2019	93.39	94.90	93.17	93.98	2,533,868	+0.67(+0.72%)
Apr 23, 2019	93.66	93.79	92.71	93.31	2,181,594	+0.08(+0.08%)
Apr 22, 2019	94.97	95.36	92.61	93.23	1,642,025	-2.12(-2.22%)
Apr 18, 2019	95.78	96.08	95.18	95.35	2,510,334	+0.08(+0.08%)
Apr 17, 2019	94.70	95.46	94.57	95.27	1,404,631	+0.99(+1.05%)
Apr 16, 2019	93.88	94.55	93.50	94.28	1,398,825	+0.83(+0.89%)
Apr 15, 2019	92.76	93.78	92.49	93.45	1,518,500	+0.61(+0.66%)
Apr 12, 2019	93.27	93.81	92.49	92.84	2,006,505	-0.25(-0.27%)
Apr 11, 2019	94.03	94.35	92.58	93.09	2,023,659	-0.68(-0.72%)
Apr 10, 2019	93.50	94.16	93.14	93.77	1,647,230	+0.75(+0.81%)
Apr 09, 2019	93.41	93.85	92.81	93.01	1,354,041	-1.07(-1.14%)
Apr 08, 2019	93.63	94.39	93.08	94.08	1,497,308	+0.25(+0.26%)
Apr 05, 2019	93.24	94.33	92.96	93.83	2,443,108	+0.89(+0.95%)
Apr 04, 2019	90.64	93.06	90.55	92.95	2,067,075	+2.38(+2.63%)
Apr 03, 2019	89.97	90.69	89.23	90.56	1,801,294	+1.16(+1.30%)
Apr 02, 2019	89.74	89.86	89.10	89.40	2,109,091	-0.48(-0.53%)
Apr 01, 2019	89.41	89.95	88.62	89.88	2,724,202	+1.11(+1.25%)
Mar 29, 2019	88.16	89.16	87.79	88.77	2,251,393	+1.13(+1.29%)
Mar 28, 2019	87.81	88.68	87.21	87.64	2,016,972	+0.24(+0.27%)
Mar 27, 2019	86.77	88.05	86.53	87.40	2,423,567	+0.72(+0.84%)
Mar 26, 2019	86.06	86.93	85.86	86.67	1,927,425	+1.05(+1.22%)
Mar 25, 2019	85.09	86.44	84.89	85.62	1,688,788	+0.26(+0.30%)
Mar 22, 2019	86.84	87.21	85.30	85.37	2,431,152	-1.88(-2.15%)
Mar 21, 2019	87.10	87.65	86.80	87.25	1,594,370	-0.01(-0.01%)
Mar 20, 2019	87.44	87.74	86.91	87.25	2,288,379	-0.20(-0.23%)
Mar 19, 2019	86.96	88.08	86.63	87.45	2,726,203	+0.56(+0.65%)
Mar 18, 2019	85.48	87.08	85.48	86.89	3,008,412	+1.17(+1.37%)
Mar 15, 2019	84.95	85.81	84.49	85.72	5,659,369	+0.87(+1.03%)
Mar 14, 2019	86.01	86.01	83.96	84.85	3,897,597	-1.38(-1.60%)
Mar 13, 2019	86.77	87.07	86.19	86.23	2,111,475	-0.45(-0.52%)
Mar 12, 2019	86.36	86.70	85.60	86.67	2,224,949	+0.40(+0.46%)
Mar 11, 2019	84.92	86.46	84.62	86.27	2,498,133	+1.60(+1.89%)
Mar 08, 2019	86.98	87.18	84.28	84.68	3,220,429	-3.19(-3.63%)
Mar 07, 2019	88.97	89.19	86.63	87.86	3,786,222	-1.92(-2.14%)
Mar 06, 2019	89.37	91.75	88.90	89.78	4,566,398	+0.25(+0.28%)
Mar 05, 2019	90.43	90.77	88.84	89.53	3,897,220	+0.54(+0.61%)
Mar 04, 2019	90.72	90.87	88.58	88.99	1,846,073	-1.20(-1.33%)

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.