Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	50.22	50.25	48.98	49.29	3,254,750	-0.48(-0.96%)
May 27, 2016	49.91	49.77	49.77	49.77	2,442,612	+0.04(+0.07%)
May 26, 2016	49.58	50.25	49.42	49.73	2,782,418	+0.43(+0.88%)
May 25, 2016	49.19	49.73	48.76	49.30	3,142,795	+0.05(+0.09%)
May 24, 2016	48.59	49.43	48.48	49.26	3,258,353	+0.89(+1.83%)
May 23, 2016	48.49	48.97	48.16	48.37	4,702,139	-0.08(-0.17%)
May 20, 2016	48.05	49.80	48.00	48.45	12,561,826	-2.80(-5.46%)
May 19, 2016	50.43	51.56	50.42	51.25	6,024,768	+1.12(+2.23%)
May 18, 2016	49.96	50.49	49.24	50.13	3,484,601	-0.19(-0.39%)
May 17, 2016	52.33	52.81	49.98	50.33	5,345,403	-1.13(-2.19%)
May 16, 2016	50.00	51.63	49.85	51.45	3,447,696	+1.31(+2.61%)
May 13, 2016	50.85	51.36	50.10	50.14	3,667,251	-0.71(-1.40%)
May 12, 2016	50.34	51.09	49.73	50.85	3,939,008	+0.60(+1.19%)
May 11, 2016	51.14	51.54	50.24	50.25	5,979,421	-2.88(-5.42%)
May 10, 2016	53.76	54.00	52.83	53.13	2,593,228	-0.55(-1.03%)
May 09, 2016	53.37	53.87	52.54	53.69	2,497,300	+1.01(+1.91%)
May 06, 2016	51.24	52.70	51.24	52.68	2,247,861	+0.55(+1.06%)
May 05, 2016	53.09	53.45	52.10	52.13	2,055,146	-1.08(-2.03%)
May 04, 2016	52.57	53.35	52.32	53.21	1,799,460	+0.31(+0.59%)
May 03, 2016	52.87	53.25	52.30	52.89	1,624,276	-0.27(-0.50%)
May 02, 2016	52.68	53.33	52.32	53.16	1,373,534	+0.75(+1.43%)
Apr 29, 2016	52.56	52.71	51.76	52.41	3,186,330	-0.61(-1.15%)
Apr 28, 2016	53.53	53.75	52.90	53.02	2,201,889	-0.71(-1.32%)
Apr 27, 2016	53.16	53.82	52.73	53.73	2,078,503	+0.56(+1.06%)
Apr 26, 2016	52.73	53.39	52.49	53.17	1,709,387	+0.55(+1.05%)
Apr 25, 2016	52.33	52.73	51.82	52.61	2,246,397	+0.30(+0.58%)
Apr 22, 2016	52.77	52.97	52.15	52.31	2,476,829	-0.54(-1.01%)
Apr 21, 2016	53.20	53.63	52.80	52.85	2,476,869	-0.13(-0.24%)
Apr 20, 2016	53.09	53.23	52.66	52.97	2,202,781	-0.13(-0.24%)
Apr 19, 2016	53.49	53.58	52.81	53.10	1,632,153	-0.22(-0.42%)
Apr 18, 2016	52.55	53.45	52.38	53.33	2,269,956	+0.76(+1.44%)
Apr 15, 2016	52.76	52.93	52.35	52.57	2,107,776	-0.03(-0.05%)
Apr 14, 2016	52.12	52.68	51.71	52.60	2,904,637	+0.03(+0.05%)
Apr 13, 2016	52.32	52.64	51.79	52.57	1,897,639	+0.50(+0.96%)
Apr 12, 2016	51.84	52.14	51.17	52.07	1,683,577	+0.33(+0.64%)
Apr 11, 2016	52.18	52.54	51.70	51.74	2,130,292	-0.44(-0.85%)
Apr 08, 2016	52.31	52.43	51.86	52.18	2,098,829	-0.16(-0.30%)
Apr 07, 2016	53.62	54.03	52.06	52.34	3,246,483	-1.65(-3.06%)
Apr 06, 2016	53.59	54.27	53.27	53.99	1,947,404	+0.54(+1.02%)
Apr 05, 2016	53.24	54.01	53.09	53.45	2,507,281	-0.69(-1.28%)
Apr 04, 2016	54.34	54.47	53.92	54.14	3,186,189	+0.01(+0.02%)
Apr 01, 2016	53.44	54.27	53.19	54.13	2,499,911	+0.68(+1.28%)
Mar 31, 2016	53.85	54.25	53.40	53.45	2,142,561	-0.41(-0.75%)
Mar 30, 2016	53.79	54.08	53.21	53.85	1,982,583	+0.23(+0.43%)
Mar 29, 2016	53.26	53.67	53.08	53.62	2,254,954	+0.46(+0.87%)
Mar 28, 2016	53.11	53.53	52.89	53.16	2,204,999	+0.17(+0.31%)
Mar 24, 2016	53.86	52.99	52.99	52.99	2,738,040	-0.71(-1.32%)
Mar 23, 2016	53.57	53.92	53.19	53.70	1,387,944	+0.06(+0.10%)
Mar 22, 2016	54.33	54.37	53.58	53.65	2,429,075	-0.29(-0.53%)
Mar 21, 2016	54.32	54.56	53.73	53.93	2,557,831	-0.80(-1.47%)
Mar 18, 2016	54.28	55.09	54.00	54.74	5,055,669	+0.71(+1.32%)
Mar 17, 2016	53.53	54.06	53.22	54.03	2,288,376	+0.41(+0.76%)
Mar 16, 2016	53.40	53.81	53.01	53.62	2,710,811	-0.04(-0.07%)
Mar 15, 2016	53.40	54.00	53.40	53.66	1,933,259	-0.04(-0.07%)
Mar 14, 2016	53.47	53.81	53.31	53.69	1,680,226	+0.19(+0.36%)
Mar 11, 2016	53.48	53.63	52.81	53.50	2,567,186	+0.69(+1.31%)
Mar 10, 2016	51.95	53.13	51.85	52.81	3,267,880	+0.71(+1.36%)
Mar 09, 2016	51.97	52.92	51.80	52.10	3,484,068	-0.74(-1.39%)
Mar 08, 2016	52.87	53.51	52.70	52.84	2,543,214	-0.14(-0.26%)
Mar 07, 2016	53.06	54.24	52.72	52.98	3,397,814	+0.10(+0.19%)
Mar 04, 2016	53.16	53.24	52.58	52.88	3,989,062	-0.40(-0.74%)
Mar 03, 2016	53.66	53.79	51.63	53.27	4,582,885	+0.10(+0.19%)
Mar 02, 2016	53.27	54.26	52.26	53.17	9,765,301	+1.39(+2.69%)

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.