Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	4.386	4.592	4.385	4.557	5,041,651	+0.11(+2.38%)
May 28, 2002	4.487	4.532	4.410	4.451	3,167,108	-0.04(-0.89%)
May 27, 2002	4.487	4.537	4.459	4.491	3,428,952	+0.00(+0.00%)
May 24, 2002	4.487	4.537	4.459	4.491	3,401,194	-0.03(-0.57%)
May 23, 2002	4.477	4.579	4.431	4.517	3,592,720	+0.03(+0.63%)
May 22, 2002	4.399	4.495	4.258	4.489	8,262,424	+0.11(+2.59%)
May 21, 2002	4.519	4.535	4.339	4.375	3,744,460	-0.14(-3.16%)
May 20, 2002	4.653	4.665	4.491	4.518	4,623,441	-0.12(-2.61%)
May 17, 2002	4.637	4.664	4.593	4.639	5,150,830	+0.02(+0.40%)
May 16, 2002	4.537	4.658	4.519	4.620	7,419,527	+0.08(+1.83%)
May 15, 2002	4.431	4.576	4.401	4.537	5,994,652	+0.07(+1.55%)
May 14, 2002	4.398	4.470	4.388	4.468	5,455,235	+0.09(+2.07%)
May 13, 2002	4.296	4.383	4.223	4.377	4,949,127	+0.07(+1.68%)
May 10, 2002	4.319	4.370	4.231	4.305	7,052,205	+0.00(+0.05%)
May 09, 2002	4.426	4.444	4.298	4.303	7,705,427	-0.14(-3.14%)
May 08, 2002	4.383	4.473	4.379	4.442	7,202,095	+0.05(+1.11%)
May 07, 2002	4.340	4.420	4.300	4.393	3,272,586	+0.05(+1.22%)
May 06, 2002	4.446	4.463	4.334	4.340	4,890,837	-0.07(-1.62%)
May 03, 2002	4.399	4.458	4.386	4.412	3,733,357	+0.03(+0.59%)
May 02, 2002	4.364	4.446	4.346	4.386	6,374,002	+0.03(+0.72%)
May 01, 2002	4.372	4.423	4.295	4.355	5,144,353	-0.03(-0.79%)
Apr 30, 2002	4.322	4.397	4.298	4.389	5,084,212	+0.09(+2.01%)
Apr 29, 2002	4.352	4.352	4.291	4.303	2,735,019	-0.03(-0.62%)
Apr 26, 2002	4.318	4.389	4.271	4.330	5,526,479	+0.02(+0.48%)
Apr 25, 2002	4.268	4.323	4.155	4.309	4,432,841	+0.10(+2.47%)
Apr 24, 2002	4.329	4.399	4.170	4.205	5,589,395	-0.12(-2.87%)
Apr 23, 2002	4.322	4.364	4.305	4.330	7,548,136	+0.01(+0.25%)
Apr 22, 2002	4.281	4.323	4.224	4.319	4,555,898	+0.04(+0.88%)
Apr 19, 2002	4.293	4.302	4.231	4.281	3,226,323	+0.01(+0.18%)
Apr 18, 2002	4.211	4.299	4.211	4.273	8,977,637	+0.05(+1.18%)
Apr 17, 2002	4.224	4.256	4.210	4.224	4,851,976	+0.02(+0.36%)
Apr 16, 2002	4.141	4.221	4.137	4.209	3,377,138	+0.07(+1.67%)
Apr 15, 2002	4.150	4.253	4.084	4.140	3,575,140	-0.02(-0.49%)
Apr 12, 2002	4.123	4.189	4.118	4.160	3,264,258	+0.06(+1.45%)
Apr 11, 2002	4.215	4.269	4.077	4.101	11,053,883	-0.05(-1.22%)
Apr 10, 2002	4.025	4.208	3.997	4.151	13,267,991	+0.17(+4.23%)
Apr 09, 2002	4.048	4.104	3.983	3.983	5,822,557	-0.05(-1.15%)
Apr 08, 2002	3.965	4.048	3.896	4.029	3,787,946	+0.08(+2.05%)
Apr 05, 2002	3.903	3.975	3.884	3.948	4,973,183	+0.06(+1.47%)
Apr 04, 2002	3.860	3.973	3.858	3.891	6,918,970	+0.03(+0.84%)
Apr 03, 2002	3.794	3.902	3.716	3.858	6,647,874	+0.07(+1.91%)
Apr 02, 2002	3.900	3.901	3.771	3.786	7,683,221	-0.11(-2.83%)
Apr 01, 2002	3.988	4.025	3.840	3.896	11,133,454	-0.19(-4.71%)
Mar 29, 2002	4.043	4.168	4.043	4.089	3,299,418	+0.00(+0.00%)
Mar 28, 2002	4.043	4.168	4.043	4.089	3,299,418	+0.07(+1.67%)
Mar 27, 2002	4.009	4.070	4.009	4.022	4,264,447	+0.01(+0.16%)
Mar 26, 2002	4.012	4.084	3.972	4.015	5,939,137	+0.01(+0.32%)
Mar 25, 2002	4.103	4.161	3.999	4.002	4,450,421	-0.11(-2.58%)
Mar 22, 2002	4.091	4.128	4.026	4.108	6,126,037	+0.02(+0.61%)
Mar 21, 2002	4.107	4.112	4.032	4.083	2,878,432	-0.03(-0.84%)
Mar 20, 2002	4.117	4.126	4.053	4.118	2,843,273	+0.01(+0.13%)
Mar 19, 2002	4.134	4.161	4.066	4.112	6,221,337	-0.02(-0.52%)
Mar 18, 2002	4.183	4.205	4.075	4.134	5,279,439	-0.04(-0.91%)
Mar 15, 2002	4.026	4.204	4.013	4.172	8,906,393	+0.14(+3.46%)
Mar 14, 2002	4.018	4.064	3.963	4.032	4,386,579	+0.01(+0.24%)
Mar 13, 2002	4.051	4.058	3.927	4.023	4,131,212	-0.03(-0.75%)
Mar 12, 2002	4.036	4.099	3.994	4.053	4,126,585	-0.01(-0.13%)
Mar 11, 2002	4.054	4.098	3.923	4.058	12,266,877	-0.00(-0.05%)
Mar 08, 2002	3.923	4.129	3.923	4.061	11,480,421	+0.13(+3.41%)
Mar 07, 2002	3.870	3.994	3.847	3.927	14,776,138	+0.15(+3.92%)
Mar 06, 2002	3.661	3.822	3.640	3.778	19,900,136	+0.15(+4.05%)
Mar 05, 2002	3.772	3.789	3.581	3.631	21,226,934	-0.18(-4.68%)
Mar 04, 2002	4.022	4.042	3.707	3.810	16,342,575	-0.18(-4.57%)
Mar 01, 2002	3.917	4.004	3.874	3.992	4,577,179	+0.10(+2.44%)
Feb 28, 2002	3.952	4.005	3.896	3.897	5,738,360	-0.05(-1.34%)
Feb 27, 2002	3.903	3.986	3.855	3.950	6,627,518	+0.06(+1.42%)
Feb 26, 2002	3.924	3.929	3.830	3.895	6,811,642	-0.03(-0.72%)
Feb 25, 2002	3.947	4.000	3.911	3.923	7,110,496	-0.03(-0.71%)
Feb 22, 2002	3.962	3.967	3.843	3.951	9,707,654	-0.01(-0.25%)
Feb 21, 2002	3.892	4.010	3.891	3.961	15,211,002	+0.08(+2.12%)
Feb 20, 2002	3.919	3.951	3.827	3.879	7,830,335	-0.07(-1.81%)
Feb 19, 2002	3.962	3.999	3.860	3.950	11,093,669	-0.02(-0.44%)
Feb 18, 2002	3.901	3.968	3.818	3.968	8,702,840	+0.00(+0.00%)
Feb 15, 2002	3.901	3.968	3.818	3.968	8,697,288	+0.07(+1.69%)
Feb 14, 2002	3.995	4.010	3.843	3.902	8,564,053	-0.08(-2.09%)
Feb 13, 2002	3.986	4.009	3.934	3.985	9,740,963	+0.02(+0.60%)
Feb 12, 2002	3.996	4.018	3.956	3.961	8,599,212	-0.03(-0.81%)
Feb 11, 2002	3.891	4.010	3.889	3.993	12,257,625	+0.10(+2.64%)
Feb 08, 2002	3.837	3.895	3.833	3.891	6,264,823	+0.06(+1.44%)
Feb 07, 2002	3.787	3.943	3.786	3.836	17,319,632	+0.10(+2.60%)
Feb 06, 2002	3.803	3.825	3.715	3.738	8,247,620	-0.08(-2.01%)
Feb 05, 2002	3.815	3.855	3.708	3.815	4,836,247	+0.01(+0.20%)
Feb 04, 2002	3.842	3.861	3.775	3.808	4,004,453	-0.03(-0.90%)
Feb 01, 2002	3.925	3.929	3.799	3.842	6,318,487	-0.08(-2.15%)
Jan 31, 2002	3.878	3.950	3.875	3.927	10,121,238	+0.05(+1.28%)
Jan 30, 2002	3.788	3.882	3.768	3.877	8,555,726	+0.11(+2.90%)
Jan 29, 2002	3.854	3.854	3.740	3.768	5,456,160	-0.08(-2.08%)
Jan 28, 2002	3.783	3.857	3.734	3.848	8,090,328	+0.07(+1.80%)
Jan 25, 2002	3.771	3.861	3.740	3.780	13,331,833	-0.00(-0.09%)
Jan 24, 2002	3.701	3.802	3.696	3.783	17,502,830	+0.09(+2.34%)
Jan 23, 2002	3.540	3.714	3.531	3.696	16,850,534	+0.16(+4.62%)
Jan 22, 2002	3.463	3.611	3.459	3.533	9,110,872	+0.06(+1.84%)
Jan 21, 2002	3.518	3.534	3.454	3.469	7,710,979	+0.00(+0.00%)
Jan 18, 2002	3.518	3.534	3.454	3.469	7,672,118	-0.05(-1.35%)
Jan 17, 2002	3.577	3.638	3.481	3.517	10,678,234	-0.06(-1.72%)
Jan 16, 2002	3.563	3.608	3.529	3.579	9,176,564	+0.01(+0.30%)
Jan 15, 2002	3.521	3.579	3.446	3.568	7,306,647	+0.10(+2.83%)
Jan 14, 2002	3.529	3.540	3.447	3.469	10,403,437	-0.04(-1.17%)
Jan 11, 2002	3.650	3.675	3.507	3.510	4,058,117	-0.13(-3.59%)
Jan 10, 2002	3.826	3.826	3.616	3.641	14,421,769	+0.17(+5.02%)

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.