Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	84.29	84.39	82.12	82.99	4,328,097	-2.24(-2.62%)
May 27, 2022	85.29	87.09	84.04	85.23	3,859,641	+0.31(+0.37%)
May 26, 2022	80.44	85.23	80.42	84.92	5,436,495	+5.50(+6.92%)
May 25, 2022	75.52	80.60	74.76	79.42	4,517,692	+3.66(+4.83%)
May 24, 2022	75.86	76.72	73.78	75.76	6,299,691	-1.11(-1.45%)
May 23, 2022	70.55	77.90	70.52	76.87	13,096,622	+6.72(+9.57%)
May 20, 2022	68.33	72.87	68.09	70.16	35,404,264	-20.33(-22.47%)
May 19, 2022	89.84	92.41	89.03	90.49	7,457,418	-0.10(-0.11%)
May 18, 2022	93.09	96.06	89.96	90.59	7,183,325	-0.25(-0.28%)
May 17, 2022	89.32	90.93	87.23	90.84	4,055,140	+1.22(+1.36%)
May 16, 2022	89.35	90.17	87.90	89.62	2,624,466	-0.24(-0.27%)
May 13, 2022	87.88	90.00	87.57	89.86	2,767,797	+2.87(+3.30%)
May 12, 2022	85.07	87.54	84.89	86.99	3,167,571	+1.24(+1.45%)
May 11, 2022	86.98	88.33	85.59	85.76	3,419,655	-1.73(-1.98%)
May 10, 2022	92.42	92.85	85.73	87.48	5,704,422	-3.70(-4.06%)
May 09, 2022	93.22	94.05	90.81	91.18	3,304,244	-2.76(-2.94%)
May 06, 2022	96.77	96.85	92.80	93.95	3,530,568	-3.56(-3.65%)
May 05, 2022	99.96	100.85	96.13	97.51	2,785,976	-3.93(-3.88%)
May 04, 2022	98.09	101.72	96.56	101.44	2,511,598	+3.39(+3.45%)
May 03, 2022	99.20	99.26	96.46	98.05	2,508,742	-0.85(-0.86%)
May 02, 2022	98.01	99.30	96.52	98.90	3,133,951	+1.51(+1.55%)
Apr 29, 2022	100.08	100.82	97.13	97.39	2,769,873	-4.30(-4.22%)
Apr 28, 2022	100.00	102.00	98.95	101.69	2,433,804	+2.85(+2.88%)
Apr 27, 2022	100.27	100.52	97.97	98.84	2,712,726	-1.74(-1.73%)
Apr 26, 2022	101.79	102.69	100.52	100.57	2,483,612	-2.52(-2.44%)
Apr 25, 2022	100.72	103.36	99.54	103.09	2,815,330	+2.10(+2.08%)
Apr 22, 2022	103.42	103.87	100.83	100.99	2,489,444	-3.63(-3.47%)
Apr 21, 2022	106.80	107.79	104.22	104.62	2,598,814	-1.20(-1.13%)
Apr 20, 2022	105.35	106.74	105.24	105.83	2,123,331	+1.03(+0.98%)
Apr 19, 2022	101.89	105.27	101.84	104.80	3,104,282	+2.80(+2.75%)
Apr 18, 2022	99.97	102.52	99.86	102.00	3,042,250	+1.38(+1.37%)
Apr 14, 2022	100.25	102.19	100.25	100.62	2,218,674	+0.15(+0.15%)
Apr 13, 2022	100.08	101.58	100.02	100.48	2,356,366	+0.72(+0.72%)
Apr 12, 2022	97.87	101.05	97.87	99.75	4,943,526	+2.42(+2.49%)
Apr 11, 2022	96.80	100.06	96.65	97.33	4,091,925	+2.80(+2.96%)
Apr 08, 2022	92.92	95.97	92.84	94.53	2,788,884	+1.45(+1.56%)
Apr 07, 2022	91.02	93.54	89.98	93.08	2,879,773	+1.13(+1.23%)
Apr 06, 2022	89.23	92.84	88.90	91.94	3,438,714	+1.02(+1.12%)
Apr 05, 2022	90.00	91.84	88.81	90.93	2,511,749	-0.02(-0.02%)
Apr 04, 2022	88.82	91.31	88.16	90.95	2,475,800	+2.50(+2.83%)
Apr 01, 2022	89.16	89.30	87.81	88.45	2,213,443	+0.15(+0.17%)
Mar 31, 2022	89.97	90.59	88.24	88.30	2,999,371	-2.10(-2.32%)
Mar 30, 2022	92.29	92.57	90.25	90.40	2,241,511	-2.87(-3.08%)
Mar 29, 2022	90.96	93.65	90.92	93.27	2,527,355	+3.89(+4.36%)
Mar 28, 2022	88.18	89.39	87.27	89.38	1,533,081	+1.31(+1.49%)
Mar 25, 2022	89.10	89.36	86.52	88.07	2,340,000	-0.20(-0.22%)
Mar 24, 2022	88.20	88.55	87.02	88.26	1,782,018	+0.66(+0.76%)
Mar 23, 2022	88.82	88.90	86.82	87.60	2,928,672	-1.89(-2.12%)
Mar 22, 2022	89.71	91.15	88.93	89.49	2,060,974	+0.60(+0.67%)
Mar 21, 2022	91.59	92.00	88.28	88.90	2,146,395	-2.21(-2.42%)
Mar 18, 2022	89.21	91.24	88.61	91.10	4,572,443	+1.09(+1.21%)
Mar 17, 2022	88.19	90.38	87.90	90.01	2,527,752	+0.85(+0.95%)
Mar 16, 2022	86.51	89.17	86.29	89.16	3,459,089	+3.79(+4.44%)
Mar 15, 2022	85.37	86.46	84.02	85.37	2,811,021	+1.66(+1.98%)
Mar 14, 2022	86.18	86.61	83.54	83.72	2,113,602	-1.65(-1.93%)
Mar 11, 2022	88.23	88.61	85.21	85.36	2,290,729	-1.79(-2.05%)
Mar 10, 2022	84.66	87.35	83.95	87.15	2,297,817	+1.00(+1.16%)
Mar 09, 2022	85.87	86.86	84.27	86.15	3,585,492	+2.64(+3.16%)
Mar 08, 2022	83.15	86.32	82.14	83.52	3,248,343	+0.72(+0.87%)
Mar 07, 2022	87.29	87.49	82.77	82.80	4,772,106	-4.20(-4.83%)
Mar 04, 2022	90.16	90.50	86.44	87.00	4,469,963	-3.98(-4.37%)
Mar 03, 2022	92.34	92.34	89.64	90.98	3,357,952	-1.43(-1.55%)
Mar 02, 2022	92.56	94.95	91.51	92.41	5,630,656	+5.30(+6.09%)

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.