Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	114.50	114.87	113.75	114.60	2,025,451	-0.08(-0.07%)
Aug 30, 2021	115.39	115.83	114.03	114.67	1,354,416	-0.40(-0.35%)
Aug 27, 2021	115.37	116.40	114.40	115.07	2,201,459	-0.35(-0.30%)
Aug 26, 2021	118.82	118.92	114.61	115.42	2,479,984	-4.58(-3.82%)
Aug 25, 2021	119.48	120.38	118.18	120.00	1,739,008	+0.18(+0.15%)
Aug 24, 2021	120.94	121.59	119.50	119.81	2,473,126	-0.64(-0.53%)
Aug 23, 2021	119.79	121.68	119.43	120.45	1,786,007	+1.29(+1.08%)
Aug 20, 2021	117.96	119.60	115.10	119.16	5,078,212	-3.35(-2.73%)
Aug 19, 2021	119.09	122.78	118.55	122.51	2,676,166	+2.45(+2.04%)
Aug 18, 2021	116.96	121.65	116.01	120.06	2,610,811	+3.19(+2.73%)
Aug 17, 2021	119.66	120.06	116.25	116.88	1,900,343	-3.91(-3.24%)
Aug 16, 2021	120.64	120.90	118.77	120.79	1,171,218	+0.14(+0.11%)
Aug 13, 2021	121.42	121.67	120.24	120.66	1,352,139	-0.75(-0.61%)
Aug 12, 2021	122.94	123.25	120.51	121.40	1,111,875	-1.76(-1.43%)
Aug 11, 2021	122.13	123.24	121.37	123.16	1,484,004	+1.45(+1.19%)
Aug 10, 2021	117.89	122.34	117.48	121.71	1,689,673	+4.15(+3.53%)
Aug 09, 2021	118.59	118.86	116.84	117.56	1,116,122	-1.58(-1.32%)
Aug 06, 2021	117.12	119.21	116.98	119.14	1,460,974	+2.34(+2.01%)
Aug 05, 2021	115.75	117.43	115.34	116.79	1,348,886	+1.91(+1.66%)
Aug 04, 2021	117.75	117.87	114.81	114.89	1,513,461	-3.19(-2.70%)
Aug 03, 2021	117.71	118.15	115.28	118.08	1,196,196	+0.96(+0.82%)
Aug 02, 2021	119.40	119.69	116.84	117.12	936,919	-1.67(-1.40%)
Jul 30, 2021	118.13	121.30	117.76	118.79	1,237,526	+0.15(+0.12%)
Jul 29, 2021	117.45	119.98	117.45	118.64	1,204,665	+1.35(+1.16%)
Jul 28, 2021	117.69	118.60	116.88	117.29	1,160,370	-0.43(-0.37%)
Jul 27, 2021	118.42	119.30	116.99	117.72	2,221,837	-0.74(-0.62%)
Jul 26, 2021	117.62	118.52	116.66	118.46	1,235,457	+0.69(+0.58%)
Jul 23, 2021	118.13	118.68	117.09	117.77	994,043	+0.47(+0.40%)
Jul 22, 2021	117.80	117.83	116.48	117.31	1,059,647	-0.44(-0.37%)
Jul 21, 2021	115.14	117.95	115.14	117.74	1,907,044	+2.96(+2.58%)
Jul 20, 2021	111.92	115.49	110.81	114.78	2,050,438	+2.95(+2.64%)
Jul 19, 2021	113.67	114.07	110.72	111.83	2,176,327	-3.82(-3.31%)
Jul 16, 2021	120.09	120.53	115.46	115.65	2,270,674	-4.08(-3.40%)
Jul 15, 2021	119.36	120.26	118.75	119.73	1,535,679	-1.15(-0.95%)
Jul 14, 2021	119.45	121.48	119.28	120.88	1,333,315	+2.15(+1.81%)
Jul 13, 2021	119.98	120.31	118.53	118.73	1,216,273	-1.38(-1.15%)
Jul 12, 2021	119.95	120.63	119.28	120.11	1,114,980	-0.65(-0.54%)
Jul 09, 2021	118.67	120.81	118.67	120.76	1,459,671	+3.00(+2.55%)
Jul 08, 2021	118.76	119.35	116.30	117.76	1,697,851	-2.34(-1.95%)
Jul 07, 2021	122.97	123.48	119.57	120.10	1,634,063	-2.35(-1.92%)
Jul 06, 2021	122.56	122.69	120.61	122.45	2,527,434	+0.30(+0.25%)
Jul 02, 2021	121.11	122.45	120.81	122.16	1,260,889	+1.18(+0.98%)
Jul 01, 2021	120.02	121.33	120.02	120.97	1,549,111	+0.96(+0.80%)
Jun 30, 2021	118.52	120.43	118.14	120.02	1,851,985	+1.78(+1.51%)
Jun 29, 2021	118.27	118.89	117.88	118.23	1,291,375	+0.37(+0.31%)
Jun 28, 2021	119.49	119.49	117.20	117.87	1,313,243	-1.73(-1.45%)
Jun 25, 2021	120.10	121.03	119.12	119.60	3,248,038	+0.39(+0.32%)
Jun 24, 2021	118.09	119.46	117.61	119.21	1,707,468	+2.22(+1.89%)
Jun 23, 2021	116.14	117.66	115.81	117.00	1,334,358	+0.46(+0.40%)
Jun 22, 2021	115.46	117.01	114.73	116.53	1,623,657	+0.96(+0.83%)
Jun 21, 2021	112.25	115.65	112.25	115.57	2,339,618	+4.02(+3.60%)
Jun 18, 2021	112.92	113.35	110.88	111.56	4,286,191	-2.87(-2.51%)
Jun 17, 2021	115.23	115.48	112.84	114.43	3,858,402	-0.73(-0.63%)
Jun 16, 2021	115.29	115.74	113.91	115.16	2,503,910	+0.24(+0.21%)
Jun 15, 2021	115.55	115.97	114.04	114.92	2,188,252	-0.47(-0.41%)
Jun 14, 2021	116.31	117.16	114.54	115.39	1,917,816	-0.83(-0.72%)
Jun 11, 2021	115.32	116.23	114.47	116.22	3,571,120	+2.04(+1.79%)
Jun 10, 2021	115.63	116.22	113.66	114.18	4,863,816	-2.05(-1.77%)
Jun 09, 2021	117.00	117.03	115.43	116.23	1,793,173	-0.17(-0.15%)
Jun 08, 2021	116.50	117.21	115.87	116.41	1,858,688	+1.02(+0.88%)
Jun 07, 2021	115.23	115.87	114.29	115.39	2,147,584	+0.03(+0.03%)
Jun 04, 2021	116.28	116.59	114.10	115.36	2,143,131	-0.01(-0.01%)
Jun 03, 2021	115.86	116.71	113.77	115.36	2,466,532	-1.46(-1.25%)
Jun 02, 2021	118.56	118.86	116.48	116.82	2,165,349	-1.91(-1.61%)

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.