Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	74.23	75.31	73.87	74.24	3,416,257	-0.02(-0.03%)
May 30, 2018	72.95	74.52	72.19	74.25	3,894,100	+1.56(+2.15%)
May 29, 2018	72.57	73.29	71.93	72.69	5,177,962	-0.09(-0.13%)
May 25, 2018		72.79	72.79	72.79	0	-5.29(-6.77%)
May 24, 2018	77.67	78.69	77.00	78.08	4,327,625	+0.33(+0.42%)
May 23, 2018	76.78	77.88	76.37	77.75	2,649,722	+0.25(+0.33%)
May 22, 2018	77.42	78.68	77.11	77.49	3,925,662	+0.39(+0.50%)
May 21, 2018	78.17	78.21	76.73	77.11	3,966,781	-0.51(-0.65%)
May 18, 2018	77.84	78.21	77.32	77.61	3,878,104	-0.90(-1.15%)
May 17, 2018	78.16	79.03	77.97	78.52	2,142,679	+0.06(+0.07%)
May 16, 2018	78.75	79.59	78.17	78.46	2,431,420	+0.56(+0.72%)
May 15, 2018	77.41	77.97	77.06	77.90	2,654,238	+0.10(+0.13%)
May 14, 2018	77.35	78.03	77.08	77.79	1,877,431	+0.68(+0.88%)
May 11, 2018	76.64	77.59	76.23	77.11	1,886,586	+0.59(+0.77%)
May 10, 2018	77.14	77.17	75.67	76.52	2,148,210	-0.51(-0.66%)
May 09, 2018	75.99	77.04	75.29	77.03	2,167,192	+0.95(+1.25%)
May 08, 2018	74.91	76.46	74.59	76.08	2,854,660	+1.32(+1.76%)
May 07, 2018	76.09	76.22	74.24	74.76	2,706,879	-1.20(-1.57%)
May 04, 2018	75.36	76.33	74.46	75.96	3,440,499	+0.32(+0.42%)
May 03, 2018	74.77	76.20	74.24	75.64	2,243,198	+0.62(+0.83%)
May 02, 2018	74.60	75.75	73.70	75.02	2,450,168	+0.31(+0.42%)
May 01, 2018	75.68	75.87	73.69	74.71	2,643,946	-1.38(-1.82%)
Apr 30, 2018	77.28	77.93	75.99	76.09	3,240,732	-0.78(-1.02%)
Apr 27, 2018	75.60	77.20	75.33	76.87	2,688,647	+1.19(+1.57%)
Apr 26, 2018	73.74	75.74	73.43	75.68	2,364,101	+2.00(+2.72%)
Apr 25, 2018	72.92	74.03	72.62	73.68	1,700,152	+0.54(+0.73%)
Apr 24, 2018	74.05	74.20	72.67	73.14	2,281,487	-0.40(-0.54%)
Apr 23, 2018	72.90	73.77	72.55	73.54	2,219,555	+0.77(+1.06%)
Apr 20, 2018	74.09	74.13	72.45	72.77	2,452,905	-1.35(-1.82%)
Apr 19, 2018	74.03	74.36	73.29	74.11	2,660,986	-0.13(-0.18%)
Apr 18, 2018	74.19	75.28	74.00	74.24	2,452,500	+0.11(+0.15%)
Apr 17, 2018	73.78	74.55	73.35	74.13	2,479,749	+1.11(+1.52%)
Apr 16, 2018	72.16	73.28	71.87	73.02	2,280,758	+1.34(+1.86%)
Apr 13, 2018	73.76	74.01	71.51	71.68	2,578,409	-1.86(-2.53%)
Apr 12, 2018	73.12	74.23	72.93	73.55	1,902,650	+0.80(+1.10%)
Apr 11, 2018	72.85	73.86	72.56	72.75	2,423,851	-0.77(-1.05%)
Apr 10, 2018	73.39	74.02	72.98	73.52	1,797,837	+1.11(+1.53%)
Apr 09, 2018	73.40	73.78	72.33	72.41	2,228,654	-0.48(-0.66%)
Apr 06, 2018				72.89	3,244,815	-2.18(-2.91%)
Apr 05, 2018	74.24	75.38	73.57	75.07	2,343,797	+1.07(+1.45%)
Apr 04, 2018	71.09	74.10	71.09	74.00	2,936,331	+2.29(+3.19%)
Apr 03, 2018	71.48	72.20	70.89	71.71	2,419,565	+0.40(+0.57%)
Apr 02, 2018	73.05	73.26	70.14	71.31	3,292,222	-2.08(-2.83%)
Mar 29, 2018		73.39	73.39	73.39	0	+1.71(+2.39%)
Mar 28, 2018	72.68	73.85	71.58	71.68	2,948,195	-0.72(-0.99%)
Mar 27, 2018	73.07	73.35	71.98	72.39	3,582,723	-0.38(-0.52%)
Mar 26, 2018	71.15	72.94	70.98	72.77	2,174,639	+2.33(+3.31%)
Mar 23, 2018	70.72	71.93	70.40	70.43	2,476,721	-0.19(-0.27%)
Mar 22, 2018	72.16	72.71	70.46	70.62	2,699,351	-2.23(-3.06%)
Mar 21, 2018	72.57	74.08	72.49	72.85	2,513,897	+0.09(+0.13%)
Mar 20, 2018	72.80	73.09	72.31	72.76	2,320,892	+0.25(+0.35%)
Mar 19, 2018	72.07	73.09	72.00	72.50	3,032,357	+0.27(+0.38%)
Mar 16, 2018	72.24	72.93	71.77	72.23	4,557,382	+0.15(+0.20%)
Mar 15, 2018	72.46	72.77	71.78	72.08	2,807,026	-0.34(-0.47%)
Mar 14, 2018	72.65	72.80	71.95	72.42	2,631,095	+0.17(+0.23%)
Mar 13, 2018	72.42	73.27	71.99	72.25	2,587,835	+0.53(+0.75%)
Mar 12, 2018	72.13	72.39	71.32	71.72	4,323,150	-0.54(-0.75%)
Mar 09, 2018	71.44	72.30	70.58	72.26	3,644,612	+1.68(+2.38%)
Mar 08, 2018	71.27	72.19	70.29	70.58	4,033,871	-0.17(-0.24%)
Mar 07, 2018			69.21	70.75	9,341,745	-4.80(-6.35%)
Mar 06, 2018	73.66	75.70	73.34	75.55	4,687,604	+2.37(+3.24%)
Mar 05, 2018	73.53	73.54	72.00	73.17	2,936,378	-0.41(-0.56%)
Mar 02, 2018	72.42	74.18	71.96	73.59	2,774,830	+0.44(+0.60%)

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.