Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	102.39	104.78	102.03	104.70	3,774,182	+2.96(+2.91%)
Mar 30, 2023	102.44	103.44	101.25	101.74	1,910,345	+0.65(+0.64%)
Mar 29, 2023	100.25	102.21	99.34	101.09	3,233,841	-0.66(-0.65%)
Mar 28, 2023	99.55	102.09	99.55	101.75	2,301,816	+2.48(+2.49%)
Mar 27, 2023	100.42	100.61	99.10	99.27	1,902,228	-0.69(-0.69%)
Mar 24, 2023	100.07	100.73	98.34	99.96	2,578,619	-0.30(-0.30%)
Mar 23, 2023	101.23	102.00	99.38	100.26	1,918,652	-0.97(-0.96%)
Mar 22, 2023	103.77	104.36	101.21	101.23	3,849,212	-1.51(-1.47%)
Mar 21, 2023	102.18	103.15	101.46	102.73	2,138,947	+1.97(+1.96%)
Mar 20, 2023	101.35	101.81	99.99	100.76	2,058,160	+0.08(+0.08%)
Mar 17, 2023	100.89	101.20	99.70	100.68	2,905,876	-1.16(-1.14%)
Mar 16, 2023	100.21	101.89	99.79	101.85	3,210,990	+0.93(+0.92%)
Mar 15, 2023	100.73	101.71	99.59	100.92	3,116,327	-1.36(-1.33%)
Mar 14, 2023	103.16	103.57	101.42	102.28	2,252,338	+0.29(+0.28%)
Mar 13, 2023	101.51	103.44	100.82	102.00	2,960,361	-0.44(-0.43%)
Mar 10, 2023	103.89	104.56	102.10	102.43	2,499,800	-1.37(-1.32%)
Mar 09, 2023	107.09	107.15	103.51	103.80	2,068,622	-3.42(-3.19%)
Mar 08, 2023	108.21	108.53	106.48	107.22	1,935,363	-0.81(-0.75%)
Mar 07, 2023	110.69	110.88	107.83	108.03	2,788,077	-2.50(-2.26%)
Mar 06, 2023	110.25	111.68	109.88	110.53	2,405,098	-0.03(-0.03%)
Mar 03, 2023	109.16	110.62	108.86	110.56	2,285,639	+1.40(+1.28%)
Mar 02, 2023	108.82	109.22	107.66	109.16	2,613,068	+0.33(+0.31%)
Mar 01, 2023	105.20	108.95	103.35	108.83	5,166,657	+0.13(+0.12%)
Feb 28, 2023	109.06	110.03	108.56	108.70	3,568,887	-0.37(-0.34%)
Feb 27, 2023	110.86	110.92	108.84	109.07	2,025,740	-0.53(-0.48%)
Feb 24, 2023	108.60	109.99	108.01	109.60	2,139,165	-0.03(-0.03%)
Feb 23, 2023	110.35	110.66	108.72	109.63	1,907,366	-1.15(-1.04%)
Feb 22, 2023	111.10	112.03	110.13	110.78	3,127,441	-0.25(-0.22%)
Feb 21, 2023	112.59	113.03	110.85	111.03	2,488,204	-2.73(-2.40%)
Feb 17, 2023	113.05	114.23	112.76	113.76	1,498,015	+0.36(+0.32%)
Feb 16, 2023	113.11	114.75	112.62	113.40	2,390,925	-1.30(-1.13%)
Feb 15, 2023	113.95	115.30	113.26	114.70	1,700,078	-0.16(-0.14%)
Feb 14, 2023	114.83	115.38	113.03	114.85	1,961,051	+0.02(+0.02%)
Feb 13, 2023	113.82	115.25	113.20	114.83	1,781,483	+1.57(+1.39%)
Feb 10, 2023	112.84	113.40	111.86	113.26	1,394,231	+0.16(+0.14%)
Feb 09, 2023	113.75	115.09	112.99	113.10	2,177,148	+0.52(+0.46%)
Feb 08, 2023	111.98	112.59	110.04	112.58	2,741,736	+0.00(+0.00%)
Feb 07, 2023	112.83	112.85	110.16	112.58	2,578,828	-1.20(-1.05%)
Feb 06, 2023	113.18	114.84	112.77	113.78	2,108,676	+0.38(+0.34%)
Feb 03, 2023	113.94	114.38	112.88	113.40	3,844,669	-0.76(-0.66%)
Feb 02, 2023	116.98	117.22	113.80	114.16	3,613,696	-2.39(-2.05%)
Feb 01, 2023	117.04	117.33	114.21	116.55	2,250,892	+0.33(+0.28%)
Jan 31, 2023	117.14	117.47	115.75	116.22	2,288,327	-0.79(-0.68%)
Jan 30, 2023	116.71	117.97	116.28	117.01	1,718,596	-0.48(-0.41%)
Jan 27, 2023	118.76	119.82	117.39	117.49	1,919,201	-1.21(-1.02%)
Jan 26, 2023	118.28	119.14	117.41	118.70	1,878,632	+0.50(+0.42%)
Jan 25, 2023	114.96	118.22	114.25	118.20	1,702,696	+2.44(+2.11%)
Jan 24, 2023	114.28	115.94	113.53	115.76	1,913,547	+1.91(+1.67%)
Jan 23, 2023	114.17	114.34	113.08	113.85	2,168,867	+0.05(+0.04%)
Jan 20, 2023	113.13	114.36	112.42	113.80	2,278,813	-0.02(-0.02%)
Jan 19, 2023	114.45	114.99	113.74	113.82	1,646,203	-1.60(-1.39%)
Jan 18, 2023	117.98	118.15	115.34	115.42	1,791,691	-2.34(-1.99%)
Jan 17, 2023	117.92	118.01	117.06	117.76	1,737,125	-0.25(-0.21%)
Jan 13, 2023	116.53	118.13	116.17	118.01	2,379,074	+1.24(+1.06%)
Jan 12, 2023	117.49	117.59	115.98	116.77	2,793,629	-0.78(-0.66%)
Jan 11, 2023	118.04	118.27	117.04	117.55	2,576,823	-0.25(-0.21%)
Jan 10, 2023	116.75	118.04	116.75	117.79	1,623,334	+1.04(+0.89%)
Jan 09, 2023	118.74	119.23	116.63	116.75	2,625,064	-2.79(-2.34%)
Jan 06, 2023	117.43	120.40	117.18	119.54	2,509,727	+3.12(+2.68%)
Jan 05, 2023	114.99	116.99	114.53	116.43	2,093,702	+0.42(+0.36%)
Jan 04, 2023	115.29	116.92	114.60	116.00	2,042,955	+2.10(+1.85%)

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.