Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	81.89	82.59	80.71	82.11	5,995,090	+0.00(+0.00%)
Jun 29, 2020	80.85	82.38	78.62	82.11	2,954,596	+1.44(+1.78%)
Jun 26, 2020	80.68	83.51	80.52	80.68	5,435,272	-0.50(-0.62%)
Jun 25, 2020	83.59	83.75	79.46	81.18	4,929,383	-2.68(-3.19%)
Jun 24, 2020	86.51	87.05	83.27	83.86	3,237,674	-4.25(-4.82%)
Jun 23, 2020	88.64	89.74	87.97	88.11	3,891,708	+0.75(+0.86%)
Jun 22, 2020	89.27	89.48	86.91	87.35	2,947,503	-2.53(-2.82%)
Jun 19, 2020	91.65	91.66	88.29	89.89	6,774,808	+0.90(+1.01%)
Jun 18, 2020	91.55	92.84	88.61	88.99	3,484,996	-4.14(-4.45%)
Jun 17, 2020	94.15	94.53	93.03	93.13	3,443,492	-0.91(-0.96%)
Jun 16, 2020	93.53	94.45	91.78	94.04	4,322,880	+6.06(+6.89%)
Jun 15, 2020	85.87	88.13	84.64	87.98	4,027,122	-1.11(-1.24%)
Jun 12, 2020	92.88	93.24	86.50	89.09	3,044,579	-1.82(-2.00%)
Jun 11, 2020	92.74	93.28	89.79	90.91	3,941,588	-5.46(-5.67%)
Jun 10, 2020	97.96	98.09	95.03	96.37	3,424,827	-1.49(-1.53%)
Jun 09, 2020	98.35	99.14	96.98	97.86	2,781,003	-1.13(-1.14%)
Jun 08, 2020	98.79	100.23	97.67	98.99	3,754,762	+0.27(+0.27%)
Jun 05, 2020	98.55	101.08	97.58	98.72	2,668,587	+3.39(+3.56%)
Jun 04, 2020	95.85	97.30	94.93	95.33	2,792,018	-1.14(-1.18%)
Jun 03, 2020	96.25	97.03	95.20	96.47	2,391,031	+1.28(+1.35%)
Jun 02, 2020	94.94	95.36	92.47	95.19	2,606,209	+1.55(+1.66%)
Jun 01, 2020	93.52	95.47	92.95	93.63	2,339,834	+0.23(+0.25%)
May 29, 2020	94.44	95.24	91.98	93.40	4,685,157	-1.26(-1.33%)
May 28, 2020	93.02	96.91	91.26	94.67	4,450,247	+1.71(+1.84%)
May 27, 2020	91.73	93.06	90.36	92.95	3,087,714	+1.82(+2.00%)
May 26, 2020	93.18	93.61	90.75	91.13	4,614,337	+0.69(+0.77%)
May 22, 2020	89.57	93.14	88.50	90.44	5,543,440	-0.13(-0.15%)
May 21, 2020	91.03	95.75	90.07	90.57	5,202,588	+3.02(+3.44%)
May 20, 2020	87.49	88.91	86.70	87.56	2,524,638	+0.96(+1.11%)
May 19, 2020	87.22	88.25	84.71	86.59	3,446,159	-0.71(-0.82%)
May 18, 2020	86.60	89.01	85.52	87.31	2,680,200	+5.12(+6.24%)
May 15, 2020	80.66	82.85	79.32	82.18	3,184,511	+0.76(+0.93%)
May 14, 2020	79.24	81.58	76.93	81.42	2,253,734	+0.77(+0.96%)
May 13, 2020	82.80	83.18	79.59	80.65	2,276,461	-2.79(-3.35%)
May 12, 2020	87.52	87.87	82.96	83.44	2,389,222	-3.98(-4.55%)
May 11, 2020	86.80	88.06	85.60	87.42	1,659,002	-0.68(-0.78%)
May 08, 2020	87.76	88.24	87.14	88.11	1,536,251	+1.55(+1.79%)
May 07, 2020	87.32	88.49	86.47	86.55	2,373,424	+0.95(+1.11%)
May 06, 2020	86.05	86.98	85.15	85.60	2,012,443	+0.09(+0.10%)
May 05, 2020	86.70	87.64	84.85	85.51	2,515,454	+0.37(+0.43%)
May 04, 2020	83.99	85.54	82.56	85.15	1,935,326	-0.55(-0.64%)
May 01, 2020	85.01	86.29	84.17	85.70	2,065,775	-2.31(-2.63%)
Apr 30, 2020	91.93	92.56	87.71	88.01	3,174,085	-5.48(-5.86%)
Apr 29, 2020	93.58	95.08	91.64	93.49	3,687,955	+4.34(+4.87%)
Apr 28, 2020	90.60	97.37	88.78	89.15	4,982,889	+1.65(+1.88%)
Apr 27, 2020	83.72	87.76	83.33	87.50	3,361,731	+5.14(+6.25%)
Apr 24, 2020	79.97	83.13	79.58	82.35	2,298,200	+2.76(+3.46%)
Apr 23, 2020	81.61	82.20	79.30	79.60	3,863,295	-1.19(-1.48%)
Apr 22, 2020	81.95	82.83	78.93	80.79	3,390,202	+1.13(+1.41%)
Apr 21, 2020	80.58	82.37	78.64	79.67	4,313,061	-3.67(-4.40%)
Apr 20, 2020	87.16	87.16	83.29	83.34	3,701,450	-5.02(-5.68%)
Apr 17, 2020	86.76	88.64	85.47	88.36	5,274,474	+4.36(+5.20%)
Apr 16, 2020	85.30	85.56	83.20	83.99	2,709,770	-1.32(-1.55%)
Apr 15, 2020	83.40	86.07	83.04	85.31	2,474,307	-2.32(-2.65%)
Apr 14, 2020	85.26	88.01	85.10	87.63	3,150,030	+3.82(+4.56%)
Apr 13, 2020	85.75	85.75	81.98	83.81	2,275,821	-1.68(-1.96%)
Apr 09, 2020	87.06	89.24	84.67	85.48	2,796,478	-0.30(-0.35%)
Apr 08, 2020	82.60	88.49	81.59	85.78	3,139,078	+4.08(+5.00%)
Apr 07, 2020	90.22	92.45	81.37	81.70	6,090,626	-2.28(-2.72%)
Apr 06, 2020	77.07	84.83	75.28	83.98	5,586,327	+11.97(+16.63%)
Apr 03, 2020	75.70	76.32	71.45	72.01	3,669,190	-4.48(-5.86%)
Apr 02, 2020	77.07	79.25	72.86	76.49	4,295,045	-1.63(-2.08%)

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.