Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	104.46	104.46	102.73	103.57	6,177,912	-1.95(-1.84%)
Nov 27, 2020	107.69	107.81	104.70	105.52	859,154	-1.33(-1.24%)
Nov 25, 2020	107.92	108.11	105.29	106.85	2,389,042	-2.40(-2.20%)
Nov 24, 2020	105.91	109.37	105.37	109.25	3,036,693	+5.04(+4.83%)
Nov 23, 2020	106.17	106.34	102.46	104.21	3,999,483	-0.78(-0.74%)
Nov 20, 2020	110.77	110.78	104.80	104.99	5,223,960	-1.17(-1.10%)
Nov 19, 2020	105.72	107.59	104.79	106.15	3,791,743	-1.06(-0.99%)
Nov 18, 2020	106.41	111.39	106.39	107.21	3,976,152	+0.81(+0.76%)
Nov 17, 2020	104.80	107.26	103.24	106.40	2,346,398	-0.37(-0.34%)
Nov 16, 2020	105.67	106.89	102.57	106.77	2,520,557	+2.61(+2.51%)
Nov 13, 2020	102.30	104.50	101.38	104.16	2,684,701	+3.39(+3.37%)
Nov 12, 2020	99.95	101.59	98.78	100.77	2,509,703	+0.41(+0.41%)
Nov 11, 2020	104.98	105.20	99.50	100.35	2,576,820	-5.05(-4.79%)
Nov 10, 2020	103.57	105.85	102.36	105.40	3,645,709	+1.54(+1.48%)
Nov 09, 2020	104.44	113.44	100.40	103.86	6,737,115	+13.99(+15.56%)
Nov 06, 2020	91.67	91.67	89.18	89.87	1,793,884	-1.58(-1.73%)
Nov 05, 2020	90.09	91.90	89.12	91.45	1,911,785	+2.64(+2.97%)
Nov 04, 2020	88.94	90.96	87.82	88.81	2,055,691	+0.54(+0.61%)
Nov 03, 2020	85.67	88.91	85.67	88.27	1,893,697	+2.94(+3.44%)
Nov 02, 2020	83.71	85.53	83.26	85.34	2,989,495	+3.29(+4.02%)
Oct 30, 2020	82.87	83.66	81.57	82.04	2,735,154	-1.75(-2.09%)
Oct 29, 2020	82.20	84.50	81.61	83.80	1,871,821	+1.65(+2.01%)
Oct 28, 2020	86.32	86.77	82.06	82.15	3,199,593	-5.94(-6.75%)
Oct 27, 2020	88.37	89.08	87.54	88.09	1,329,212	-0.18(-0.21%)
Oct 26, 2020	90.64	91.16	87.06	88.27	2,429,087	-3.65(-3.97%)
Oct 23, 2020	91.04	91.95	89.18	91.93	1,846,101	+2.19(+2.44%)
Oct 22, 2020	88.68	90.66	88.39	89.74	1,990,966	+0.95(+1.07%)
Oct 21, 2020	88.66	89.45	87.47	88.78	1,686,071	-0.01(-0.01%)
Oct 20, 2020	88.58	89.80	87.47	88.79	3,443,026	+1.18(+1.34%)
Oct 19, 2020	91.76	92.15	87.18	87.62	2,897,154	-4.01(-4.37%)
Oct 16, 2020	92.39	93.24	91.51	91.63	1,730,246	-1.03(-1.11%)
Oct 15, 2020	91.87	93.38	91.40	92.66	1,488,865	-0.10(-0.10%)
Oct 14, 2020	94.03	95.29	92.59	92.75	1,148,101	-1.30(-1.38%)
Oct 13, 2020	95.68	96.11	93.93	94.05	1,411,327	-0.96(-1.01%)
Oct 12, 2020	95.29	96.19	94.47	95.02	1,755,155	+0.22(+0.23%)
Oct 09, 2020	95.70	96.00	94.03	94.80	1,575,046	+0.53(+0.56%)
Oct 08, 2020	93.70	94.43	92.67	94.27	939,350	+0.69(+0.74%)
Oct 07, 2020	92.40	94.05	92.03	93.57	1,166,541	+2.41(+2.64%)
Oct 06, 2020	93.83	93.92	90.75	91.16	1,482,587	-2.35(-2.51%)
Oct 05, 2020	93.06	93.72	92.38	93.51	1,127,428	+0.83(+0.89%)
Oct 02, 2020	89.58	93.17	88.84	92.69	1,996,734	+1.34(+1.47%)
Oct 01, 2020	90.65	92.73	90.50	91.35	1,515,909	+1.45(+1.62%)
Sep 30, 2020	88.19	91.15	87.77	89.89	2,123,680	+2.21(+2.52%)
Sep 29, 2020	88.48	88.76	86.89	87.69	1,777,053	-1.18(-1.33%)
Sep 28, 2020	86.49	89.27	85.56	88.87	1,556,516	+4.17(+4.92%)
Sep 25, 2020	83.27	84.95	82.23	84.70	1,686,334	+1.20(+1.44%)
Sep 24, 2020	83.68	84.86	81.99	83.50	2,093,492	-1.02(-1.21%)
Sep 23, 2020	87.66	89.05	84.29	84.52	2,327,145	-2.77(-3.18%)
Sep 22, 2020	87.38	88.01	86.11	87.29	1,481,464	+0.19(+0.22%)
Sep 21, 2020	87.61	87.89	84.41	87.10	2,560,810	-1.78(-2.01%)
Sep 18, 2020	90.44	90.98	87.85	88.88	2,447,177	-1.55(-1.71%)
Sep 17, 2020	90.56	91.43	88.83	90.43	1,519,473	-2.06(-2.23%)
Sep 16, 2020	91.44	94.26	90.72	92.49	1,982,318	+2.02(+2.24%)
Sep 15, 2020	90.75	91.03	89.38	90.47	1,864,097	+0.14(+0.16%)
Sep 14, 2020	87.87	90.61	87.62	90.33	1,773,514	+3.42(+3.93%)
Sep 11, 2020	87.81	88.02	85.85	86.91	2,351,150	-0.47(-0.54%)
Sep 10, 2020	89.88	91.12	87.06	87.38	1,929,387	-2.66(-2.95%)
Sep 09, 2020	90.07	90.81	89.15	90.04	1,967,571	-0.12(-0.13%)
Sep 08, 2020	88.85	91.78	88.32	90.15	2,910,444	+0.26(+0.29%)
Sep 04, 2020	90.85	91.50	89.31	89.89	1,844,233	-0.45(-0.50%)
Sep 03, 2020	91.64	92.13	89.57	90.35	2,420,978	-0.74(-0.81%)
Sep 02, 2020	88.80	91.50	88.71	91.09	2,264,093	+3.17(+3.60%)

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.