Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	150.29	150.36	147.95	148.21	2,799,174	-1.48(-0.99%)
Feb 28, 2024	148.73	150.29	148.52	149.69	1,601,692	+0.83(+0.55%)
Feb 27, 2024	147.63	149.11	147.25	148.87	1,626,511	+1.77(+1.20%)
Feb 26, 2024	147.46	148.32	146.40	147.10	1,609,841	-0.19(-0.13%)
Feb 23, 2024	146.96	148.86	146.51	147.28	1,589,672	+1.12(+0.77%)
Feb 22, 2024	144.69	146.18	144.17	146.16	2,111,741	+2.07(+1.44%)
Feb 21, 2024	144.41	144.86	142.98	144.09	1,491,557	+0.37(+0.26%)
Feb 20, 2024	143.35	144.24	143.10	143.72	1,797,411	+0.37(+0.26%)
Feb 16, 2024	143.62	144.72	142.09	143.35	1,885,841	-0.31(-0.22%)
Feb 15, 2024	144.47	144.49	143.05	143.66	1,900,899	-0.10(-0.07%)
Feb 14, 2024	144.29	144.84	142.80	143.76	1,458,853	-0.45(-0.31%)
Feb 13, 2024	143.24	144.31	142.72	144.21	1,612,675	-0.47(-0.32%)
Feb 12, 2024	144.96	145.19	143.73	144.68	1,958,923	-0.46(-0.32%)
Feb 09, 2024	145.04	145.68	144.47	145.14	1,289,508	-0.19(-0.13%)
Feb 08, 2024	144.25	145.38	144.08	145.32	1,343,354	+2.80(+1.96%)
Feb 07, 2024	141.55	143.25	140.69	142.53	1,814,346	+1.08(+0.77%)
Feb 06, 2024	142.04	142.04	140.57	141.44	1,805,109	-0.59(-0.41%)
Feb 05, 2024	141.93	142.35	140.74	142.03	2,893,861	-0.92(-0.65%)
Feb 02, 2024	141.79	144.02	140.75	142.96	1,966,042	+0.57(+0.40%)
Feb 01, 2024	140.09	142.44	140.07	142.39	1,736,309	+2.82(+2.02%)
Jan 31, 2024	141.80	142.18	139.05	139.57	1,624,943	-2.22(-1.56%)
Jan 30, 2024	141.79	142.37	140.34	141.79	1,856,353	-0.43(-0.30%)
Jan 29, 2024	140.70	142.33	140.40	142.22	1,830,076	+1.17(+0.83%)
Jan 26, 2024	140.75	141.30	140.01	141.05	1,920,024	+0.94(+0.67%)
Jan 25, 2024	139.37	140.41	139.16	140.10	2,122,404	+2.07(+1.50%)
Jan 24, 2024	138.80	139.21	137.70	138.03	1,508,651	-0.15(-0.11%)
Jan 23, 2024	138.15	138.74	136.66	138.18	1,718,865	+0.65(+0.47%)
Jan 22, 2024	137.04	137.62	136.74	137.53	1,537,790	+0.60(+0.44%)
Jan 19, 2024	137.17	137.74	135.93	136.94	1,795,037	+0.16(+0.12%)
Jan 18, 2024	134.54	136.96	134.38	136.78	1,382,491	+1.86(+1.38%)
Jan 17, 2024	135.93	136.30	134.81	134.92	1,974,541	-1.47(-1.08%)
Jan 16, 2024	135.32	136.40	135.24	136.39	1,769,727	+0.50(+0.37%)
Jan 12, 2024	136.54	136.78	135.36	135.89	935,550	-0.19(-0.14%)
Jan 11, 2024	135.05	136.21	134.30	136.08	1,535,233	+0.81(+0.60%)
Jan 10, 2024	135.49	136.33	134.92	135.28	1,365,851	+0.06(+0.04%)
Jan 09, 2024	133.97	135.51	133.60	135.22	1,586,644	+0.09(+0.07%)
Jan 08, 2024	133.82	135.29	133.68	135.13	1,694,441	+1.30(+0.97%)
Jan 05, 2024	134.59	135.50	133.76	133.82	1,674,382	-0.77(-0.57%)
Jan 04, 2024	134.09	135.41	133.94	134.59	2,182,772	+0.50(+0.37%)
Jan 03, 2024	137.09	137.31	134.08	134.09	1,625,758	-2.89(-2.11%)
Jan 02, 2024	136.80	138.62	136.53	136.99	2,134,595	-0.71(-0.51%)
Dec 29, 2023	137.31	138.52	137.31	137.69	2,021,812	+0.19(+0.14%)
Dec 28, 2023	137.17	137.80	136.61	137.50	1,450,522	+0.79(+0.57%)
Dec 27, 2023	136.33	136.86	135.99	136.72	1,397,783	+0.41(+0.30%)
Dec 26, 2023	135.66	136.80	135.33	136.31	3,043,412	+0.58(+0.43%)
Dec 22, 2023	134.89	135.96	134.85	135.73	1,429,903	+0.54(+0.40%)
Dec 21, 2023	134.71	135.71	134.36	135.20	1,668,569	+1.26(+0.94%)
Dec 20, 2023	135.11	136.03	133.93	133.93	2,210,213	-1.25(-0.93%)
Dec 19, 2023	134.95	135.41	134.53	135.19	1,326,295	+0.83(+0.61%)
Dec 18, 2023	134.49	134.49	133.19	134.36	1,903,364	+1.09(+0.82%)
Dec 15, 2023	133.94	134.31	132.36	133.27	5,612,628	-0.65(-0.48%)
Dec 14, 2023	135.23	136.94	133.43	133.91	3,075,324	-3.16(-2.31%)
Dec 13, 2023	135.19	137.15	134.50	137.08	3,018,137	+2.31(+1.71%)
Dec 12, 2023	134.83	135.18	133.96	134.77	1,977,244	+0.16(+0.12%)
Dec 11, 2023	132.57	134.67	132.57	134.61	2,135,157	+3.19(+2.43%)
Dec 08, 2023	130.36	131.63	129.74	131.42	1,450,353	+0.42(+0.32%)
Dec 07, 2023	132.24	133.01	130.83	131.00	2,545,704	-0.77(-0.58%)
Dec 06, 2023	132.79	133.12	131.67	131.76	1,574,118	+0.19(+0.14%)
Dec 05, 2023	131.31	131.76	130.46	131.57	1,829,235	-0.41(-0.31%)
Dec 04, 2023	130.84	133.00	130.44	131.98	2,292,311	+0.84(+0.64%)

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.