Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	88.49	89.23	87.53	88.67	3,275,131	-1.30(-1.45%)
Feb 25, 2022	88.29	90.19	88.06	89.97	2,602,567	+2.03(+2.31%)
Feb 24, 2022	84.14	88.09	83.59	87.94	4,410,758	+2.54(+2.98%)
Feb 23, 2022	86.87	87.62	83.95	85.40	5,435,947	-4.09(-4.58%)
Feb 22, 2022	90.54	92.67	89.16	89.49	3,467,999	-1.19(-1.32%)
Feb 18, 2022				90.69	0	+1.67(+1.87%)
Feb 17, 2022	91.57	92.77	88.63	89.02	3,196,695	-3.83(-4.13%)
Feb 16, 2022	92.93	93.66	91.64	92.85	2,506,232	-0.48(-0.51%)
Feb 15, 2022	92.75	93.71	92.11	93.33	2,643,924	+1.86(+2.04%)
Feb 14, 2022	92.09	92.84	90.55	91.46	2,391,538	+0.00(+0.00%)
Feb 11, 2022	93.62	94.14	91.14	91.46	2,254,859	-2.23(-2.38%)
Feb 10, 2022	91.51	95.09	91.51	93.70	2,545,790	-0.82(-0.87%)
Feb 09, 2022	94.00	95.04	93.69	94.52	2,913,827	+1.88(+2.03%)
Feb 08, 2022	91.00	93.29	90.37	92.64	2,227,861	+2.07(+2.28%)
Feb 07, 2022	91.74	92.26	90.20	90.57	2,593,537	-0.79(-0.86%)
Feb 04, 2022	90.73	92.05	89.36	91.36	3,728,798	-0.21(-0.23%)
Feb 03, 2022	94.13		91.48	91.57	3,150,932	-2.86(-3.03%)
Feb 02, 2022	96.03	96.45	93.74	94.43	3,056,930	-1.17(-1.23%)
Feb 01, 2022	95.34	96.18	94.62	95.61	3,877,551	+0.77(+0.81%)
Jan 31, 2022	92.28	95.03		94.84	2,980,171	+1.92(+2.07%)
Jan 28, 2022	91.54	92.98	89.80	92.92	4,316,265	+0.87(+0.95%)
Jan 27, 2022	93.51	94.91	91.61	92.05	2,282,599	+0.11(+0.12%)
Jan 26, 2022	94.38	96.36	91.20	91.94	3,220,760	-1.79(-1.91%)
Jan 25, 2022	93.06	94.90	91.48	93.73	3,233,109	-1.59(-1.67%)
Jan 24, 2022	90.81	95.52	90.17	95.33	4,716,240	+2.74(+2.95%)
Jan 21, 2022	94.59	95.74	92.22	92.59	3,180,904	-1.94(-2.05%)
Jan 20, 2022	96.46	97.86	94.26	94.53	2,452,848	-1.55(-1.62%)
Jan 19, 2022	96.98	97.93	95.92	96.08	2,183,070	-0.17(-0.18%)
Jan 18, 2022	97.97	98.14	95.85	96.26	4,229,104	-2.98(-3.00%)
Jan 14, 2022				99.24	0	-2.38(-2.34%)
Jan 13, 2022	102.59	103.17	101.34	101.61	2,015,692	-0.69(-0.67%)
Jan 12, 2022	104.41	105.43	101.45	102.30	2,330,210	-1.44(-1.39%)
Jan 11, 2022	99.90	103.88	99.63	103.75	2,726,233	+3.70(+3.69%)
Jan 10, 2022	101.22	101.31	97.94	100.05	4,222,049	-1.81(-1.78%)
Jan 07, 2022	105.43	105.43	101.78	101.86	3,091,222	-4.32(-4.07%)
Jan 06, 2022	107.11	107.33	105.08	106.18	1,901,010	-0.21(-0.20%)
Jan 05, 2022	109.96	110.38	106.34	106.40	2,416,728	-3.40(-3.09%)
Jan 04, 2022	110.42	111.25	109.44	109.79	2,343,002	+0.04(+0.04%)
Jan 03, 2022	109.88	111.79	109.53	109.75	1,848,225	-1.13(-1.02%)
Dec 31, 2021	110.87	111.67	110.38	110.88	1,169,669	+0.01(+0.01%)
Dec 30, 2021	110.03	111.51	110.03	110.87	886,486	+0.93(+0.85%)
Dec 29, 2021	108.89	110.61	108.89	109.94	1,442,489	+1.11(+1.02%)
Dec 28, 2021	108.64	110.03	108.51	108.82	1,174,670	-0.20(-0.19%)
Dec 27, 2021	107.33	109.76	107.09	109.03	1,706,956	+2.14(+2.01%)
Dec 23, 2021	106.24	107.52	105.62	106.88	1,223,802	+1.10(+1.04%)
Dec 22, 2021	105.47	106.18	104.56	105.78	1,334,739	+0.47(+0.44%)
Dec 21, 2021	103.59	105.43	102.75	105.32	1,555,014	+2.61(+2.54%)
Dec 20, 2021	103.61	104.85	100.53	102.71	2,058,668	-2.14(-2.04%)
Dec 17, 2021	105.59	106.81	103.91	104.85	3,657,182	-1.17(-1.10%)
Dec 16, 2021	107.90	108.21	105.68	106.02	1,819,645	+0.44(+0.41%)
Dec 15, 2021	105.62	106.42	102.97	105.58	1,726,218	-0.76(-0.71%)
Dec 14, 2021	105.76	108.54	105.57	106.34	1,834,160	-0.08(-0.07%)
Dec 13, 2021	109.02	109.60	105.82	106.42	1,663,185	-3.09(-2.82%)
Dec 10, 2021	109.90	110.41	108.35	109.50	1,588,661	+0.32(+0.29%)
Dec 09, 2021	109.17	110.27	108.65	109.18	1,231,160	-0.58(-0.53%)
Dec 08, 2021	110.54	111.03	108.87	109.76	2,337,292	+0.03(+0.03%)
Dec 07, 2021	107.18	110.79	106.95	109.73	2,233,788	+0.41(+0.37%)
Dec 06, 2021	108.41	110.74	108.03	109.33	1,749,405	+2.69(+2.52%)
Dec 03, 2021	107.19	107.74	105.24	106.63	1,776,424	-0.36(-0.33%)
Dec 02, 2021	102.86	107.95	102.86	106.99	2,476,360	+5.51(+5.43%)

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.