Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	59.08	59.56	58.83	59.54	3,262,748	+0.46(+0.77%)
May 30, 2017	59.21	59.37	58.96	59.08	2,398,058	-0.08(-0.14%)
May 26, 2017	58.82	59.33	58.49	59.17	2,065,194	+0.48(+0.83%)
May 25, 2017	58.08	58.94	57.86	58.68	4,412,466	+0.98(+1.69%)
May 24, 2017	57.78	58.23	57.45	57.71	3,242,576	-0.07(-0.11%)
May 23, 2017	58.03	58.34	57.52	57.77	3,589,276	-0.40(-0.69%)
May 22, 2017	58.03	58.61	57.64	58.17	3,957,136	+0.23(+0.40%)
May 19, 2017	58.60	59.57	57.04	57.94	7,408,714	+1.05(+1.85%)
May 18, 2017	57.61	57.90	56.83	56.89	3,975,045	-0.42(-0.73%)
May 17, 2017	57.11	58.15	57.03	57.31	4,410,813	+0.02(+0.03%)
May 16, 2017	56.39	57.63	55.58	57.29	9,451,776	-0.79(-1.36%)
May 15, 2017	59.10	59.26	58.01	58.08	5,909,958	-1.06(-1.80%)
May 12, 2017	60.53	60.66	59.12	59.14	3,577,524	-1.62(-2.67%)
May 11, 2017	61.10	61.29	60.15	60.76	2,888,980	-0.76(-1.24%)
May 10, 2017	60.80	61.97	60.49	61.53	3,299,194	+0.77(+1.27%)
May 09, 2017	60.17	61.10	59.95	60.75	1,821,173	+0.55(+0.91%)
May 08, 2017	60.31	60.44	60.02	60.20	1,644,780	-0.07(-0.11%)
May 05, 2017	60.27	60.45	60.00	60.27	2,063,655	+0.12(+0.20%)
May 04, 2017	60.68	60.91	59.92	60.15	2,014,192	-0.53(-0.88%)
May 03, 2017	60.41	60.75	60.23	60.68	1,869,968	+0.39(+0.65%)
May 02, 2017	59.68	60.33	59.58	60.29	2,709,909	+0.60(+1.00%)
May 01, 2017	60.83	60.95	59.68	59.69	1,947,395	-0.86(-1.42%)
Apr 28, 2017	61.10	61.10	60.22	60.55	3,031,646	-0.50(-0.82%)
Apr 27, 2017	60.58	61.38	60.57	61.05	2,522,312	+0.46(+0.75%)
Apr 26, 2017	60.67	61.02	60.48	60.59	2,051,092	+0.28(+0.46%)
Apr 25, 2017	60.74	60.86	60.10	60.31	1,936,688	-0.29(-0.48%)
Apr 24, 2017	60.94	61.20	60.23	60.60	2,274,920	+0.15(+0.25%)
Apr 21, 2017	60.23	60.48	59.72	60.45	2,308,206	+0.22(+0.37%)
Apr 20, 2017	59.42	60.55	59.42	60.23	3,067,931	+0.87(+1.46%)
Apr 19, 2017	59.37	59.69	59.21	59.36	2,155,187	+0.30(+0.50%)
Apr 18, 2017	58.98	59.25	58.84	59.07	1,885,694	+0.12(+0.21%)
Apr 17, 2017	59.21	59.28	58.70	58.95	2,006,887	+0.07(+0.13%)
Apr 13, 2017	59.51	59.63	58.86	58.87	1,871,143	-0.49(-0.83%)
Apr 12, 2017	59.69	59.70	59.29	59.36	2,389,025	-0.17(-0.28%)
Apr 11, 2017	59.11	59.61	58.89	59.53	2,212,001	+0.38(+0.65%)
Apr 10, 2017	58.68	59.44	58.68	59.15	2,359,077	+0.38(+0.65%)
Apr 07, 2017	59.19	59.22	58.65	58.77	3,371,799	-0.34(-0.57%)
Apr 06, 2017	58.62	59.62	58.56	59.10	4,797,244	+0.86(+1.47%)
Apr 05, 2017	59.33	59.45	58.18	58.25	5,331,068	-1.05(-1.78%)
Apr 04, 2017	60.64	60.71	59.18	59.30	2,993,672	-1.42(-2.33%)
Apr 03, 2017	61.53	61.53	60.57	60.72	2,483,926	-0.64(-1.05%)
Mar 31, 2017	61.85	61.96	61.30	61.36	1,776,984	-0.69(-1.11%)
Mar 30, 2017	61.42	62.07	61.36	62.05	1,869,412	+0.51(+0.83%)
Mar 29, 2017	61.26	61.83	60.98	61.53	1,710,483	+0.27(+0.44%)
Mar 28, 2017	60.80	61.35	60.32	61.26	2,227,922	+0.40(+0.66%)
Mar 27, 2017	61.26	61.39	60.74	60.86	2,497,348	-0.73(-1.18%)
Mar 24, 2017	61.56	61.99	61.19	61.59	1,994,011	+0.33(+0.53%)
Mar 23, 2017	61.70	62.04	61.19	61.26	1,868,459	-0.54(-0.87%)
Mar 22, 2017	61.48	61.94	60.93	61.80	1,955,981	+0.54(+0.88%)
Mar 21, 2017	62.14	62.18	60.96	61.26	2,633,630	-0.64(-1.04%)
Mar 20, 2017	62.84	63.01	61.73	61.91	2,292,854	-1.11(-1.76%)
Mar 17, 2017	63.26	63.26	62.49	63.02	3,569,284	+0.32(+0.51%)
Mar 16, 2017	62.63	63.30	62.62	62.70	2,000,502	-0.21(-0.34%)
Mar 15, 2017	62.62	63.12	62.25	62.91	1,457,364	+0.24(+0.39%)
Mar 14, 2017	62.30	62.84	62.14	62.67	1,769,879	+0.31(+0.49%)
Mar 13, 2017	62.35	62.60	61.98	62.36	2,527,884	-0.01(-0.01%)
Mar 10, 2017	62.51	62.54	61.89	62.37	2,165,242	+0.29(+0.47%)
Mar 09, 2017	62.16	62.25	61.82	62.08	2,004,938	-0.06(-0.09%)
Mar 08, 2017	62.14	62.51	61.88	62.14	2,110,329	+0.00(+0.00%)
Mar 07, 2017	62.41	62.77	61.97	62.14	2,685,948	-0.49(-0.79%)
Mar 06, 2017	62.32	62.76	61.93	62.63	3,034,037	+0.31(+0.49%)
Mar 03, 2017	63.00	63.11	61.84	62.33	2,804,334	-0.69(-1.09%)
Mar 02, 2017	62.01	63.54	61.91	63.01	3,564,189	+0.94(+1.51%)

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.