Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	94.44	95.24	91.97	93.40	4,685,380	-1.26(-1.33%)
May 28, 2020	93.01	96.91	91.25	94.66	4,450,459	+1.71(+1.84%)
May 27, 2020	91.72	93.05	90.36	92.95	3,087,861	+1.82(+2.00%)
May 26, 2020	93.18	93.60	90.75	91.13	4,614,557	+0.69(+0.77%)
May 22, 2020	89.57	93.14	88.50	90.43	5,543,703	-0.13(-0.15%)
May 21, 2020	91.03	95.75	90.07	90.57	5,202,835	+3.02(+3.44%)
May 20, 2020	87.48	88.91	86.69	87.55	2,524,758	+0.96(+1.11%)
May 19, 2020	87.21	88.25	84.71	86.59	3,446,323	-0.71(-0.82%)
May 18, 2020	86.60	89.01	85.52	87.30	2,680,327	+5.12(+6.24%)
May 15, 2020	80.65	82.84	79.32	82.18	3,184,663	+0.76(+0.93%)
May 14, 2020	79.24	81.58	76.93	81.42	2,253,842	+0.77(+0.96%)
May 13, 2020	82.79	83.18	79.59	80.65	2,276,569	-2.79(-3.35%)
May 12, 2020	87.51	87.87	82.96	83.44	2,389,336	-3.98(-4.55%)
May 11, 2020	86.79	88.05	85.60	87.42	1,659,081	-0.68(-0.78%)
May 08, 2020	87.75	88.24	87.14	88.10	1,536,324	+1.55(+1.79%)
May 07, 2020	87.31	88.49	86.46	86.55	2,373,537	+0.95(+1.11%)
May 06, 2020	86.05	86.97	85.14	85.60	2,012,539	+0.09(+0.10%)
May 05, 2020	86.69	87.64	84.85	85.51	2,515,573	+0.37(+0.43%)
May 04, 2020	83.99	85.54	82.55	85.14	1,935,418	-0.55(-0.64%)
May 01, 2020	85.01	86.29	84.16	85.69	2,065,873	-2.31(-2.63%)
Apr 30, 2020	91.93	92.55	87.71	88.00	3,174,236	-5.48(-5.86%)
Apr 29, 2020	93.57	95.08	91.64	93.49	3,688,131	+4.34(+4.87%)
Apr 28, 2020	90.60	97.37	88.78	89.14	4,983,126	+1.65(+1.88%)
Apr 27, 2020	83.72	87.75	83.32	87.49	3,361,891	+5.14(+6.25%)
Apr 24, 2020	79.96	83.13	79.58	82.35	2,298,310	+2.75(+3.46%)
Apr 23, 2020	81.61	82.20	79.30	79.60	3,863,479	-1.19(-1.48%)
Apr 22, 2020	81.95	82.82	78.93	80.79	3,390,364	+1.13(+1.41%)
Apr 21, 2020	80.58	82.37	78.63	79.66	4,313,266	-3.67(-4.40%)
Apr 20, 2020	87.16	87.16	83.28	83.33	3,701,626	-5.02(-5.68%)
Apr 17, 2020	86.75	88.64	85.46	88.35	5,274,725	+4.36(+5.20%)
Apr 16, 2020	85.30	85.56	83.20	83.99	2,709,899	-1.32(-1.55%)
Apr 15, 2020	83.40	86.07	83.03	85.31	2,474,425	-2.32(-2.65%)
Apr 14, 2020	85.26	88.00	85.10	87.63	3,150,179	+3.82(+4.56%)
Apr 13, 2020	85.75	85.75	81.97	83.80	2,275,929	-1.68(-1.96%)
Apr 09, 2020	87.06	89.23	84.66	85.48	2,796,611	-0.30(-0.35%)
Apr 08, 2020	82.60	88.49	81.59	85.78	3,139,227	+4.08(+5.00%)
Apr 07, 2020	90.22	92.45	81.37	81.70	6,090,916	-2.28(-2.72%)
Apr 06, 2020	77.06	84.83	75.28	83.98	5,586,593	+11.97(+16.63%)
Apr 03, 2020	75.69	76.32	71.45	72.00	3,669,364	-4.48(-5.86%)
Apr 02, 2020	77.06	79.25	72.85	76.48	4,295,249	-1.63(-2.08%)
Apr 01, 2020	79.28	82.23	76.96	78.11	4,639,347	-5.66(-6.76%)
Mar 31, 2020	81.01	85.53	80.66	83.78	5,061,667	+2.02(+2.47%)
Mar 30, 2020	79.56	82.36	77.62	81.75	3,360,836	+2.23(+2.81%)
Mar 27, 2020	78.78	82.63	77.06	79.52	3,626,282	-2.94(-3.56%)
Mar 26, 2020	79.32	83.64	78.32	82.46	5,643,915	+4.15(+5.30%)
Mar 25, 2020	71.23	81.74	70.12	78.30	5,870,986	+9.35(+13.57%)
Mar 24, 2020	65.33	69.16	63.64	68.95	8,669,896	+8.34(+13.76%)
Mar 23, 2020	60.39	63.99	58.28	60.61	6,197,832	-0.94(-1.53%)
Mar 20, 2020	63.03	67.43	61.51	61.55	10,390,409	-1.06(-1.69%)
Mar 19, 2020	57.28	66.78	55.55	62.61	8,262,134	+4.85(+8.39%)
Mar 18, 2020	62.90	63.53	54.23	57.77	8,460,628	-9.24(-13.79%)
Mar 17, 2020	71.70	71.93	65.20	67.01	8,162,316	-4.21(-5.91%)
Mar 16, 2020	81.24	81.24	70.50	71.21	5,069,898	-17.93(-20.11%)
Mar 13, 2020	91.83	93.28	84.01	89.15	4,475,924	+1.42(+1.62%)
Mar 12, 2020	88.99	92.63	87.42	87.72	5,491,874	-6.92(-7.32%)
Mar 11, 2020	95.47	96.96	93.94	94.65	3,885,725	-3.16(-3.23%)
Mar 10, 2020	93.30	97.88	91.98	97.81	4,082,806	+6.76(+7.43%)
Mar 09, 2020	93.14	93.94	90.66	91.05	4,235,575	-7.39(-7.51%)
Mar 06, 2020	93.72	99.32	93.48	98.44	4,102,921	+0.79(+0.81%)
Mar 05, 2020	102.12	102.91	96.70	97.65	3,266,412	-7.56(-7.18%)
Mar 04, 2020	105.04	106.11	101.61	105.21	5,142,784	+0.33(+0.31%)
Mar 03, 2020	106.59	109.77	103.32	104.89	3,623,320	-2.65(-2.46%)

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.