Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	87.35	88.70	86.99	88.44	2,655,618	+0.09(+0.10%)
May 30, 2019	86.22	88.40	86.18	88.36	2,735,374	+2.47(+2.88%)
May 29, 2019	86.33	87.24	85.17	85.88	3,254,226	-0.98(-1.13%)
May 28, 2019	89.11	90.97	86.81	86.86	5,345,412	-1.38(-1.56%)
May 24, 2019	88.05	89.40	87.11	88.24	6,143,450	-1.65(-1.83%)
May 23, 2019	89.34	90.30	88.24	89.89	3,363,667	-0.02(-0.02%)
May 22, 2019	92.09	92.09	89.52	89.91	3,156,918	-2.73(-2.95%)
May 21, 2019	91.72	93.02	90.65	92.64	2,993,334	+0.68(+0.74%)
May 20, 2019	92.04	92.75	91.72	91.95	2,708,281	-0.49(-0.54%)
May 17, 2019	90.73	92.63	90.60	92.44	2,578,863	+1.26(+1.38%)
May 16, 2019	90.29	92.25	90.29	91.19	1,763,645	+1.31(+1.46%)
May 15, 2019	89.12	90.24	88.63	89.88	1,850,427	+0.04(+0.04%)
May 14, 2019	89.40	90.44	88.90	89.84	2,630,209	+0.96(+1.08%)
May 13, 2019	91.09	91.75	88.18	88.88	2,959,593	-3.84(-4.14%)
May 10, 2019	91.77	93.31	90.40	92.72	2,027,173	+0.46(+0.49%)
May 09, 2019	91.23	92.75	90.92	92.26	1,520,812	+0.17(+0.19%)
May 08, 2019	90.89	92.71	89.97	92.09	1,978,034	+1.02(+1.12%)
May 07, 2019	92.02	92.03	90.47	91.08	1,731,026	-1.55(-1.67%)
May 06, 2019	91.05	92.90	90.88	92.63	1,223,664	+0.25(+0.27%)
May 03, 2019	92.21	92.48	91.63	92.38	1,381,590	+0.73(+0.80%)
May 02, 2019	91.31	92.09	91.21	91.65	2,245,412	+0.46(+0.50%)
May 01, 2019	92.73	92.86	91.11	91.19	1,984,211	-1.69(-1.82%)
Apr 30, 2019	93.46	93.61	92.34	92.88	2,433,248	-0.58(-0.62%)
Apr 29, 2019	93.61	94.93	93.34	93.46	1,714,370	-0.27(-0.28%)
Apr 26, 2019	93.51	93.80	92.73	93.73	1,525,427	+0.50(+0.54%)
Apr 25, 2019	92.80	93.89	92.44	93.22	1,566,507	-0.51(-0.55%)
Apr 24, 2019	93.15	94.66	92.93	93.74	2,540,317	+0.67(+0.72%)
Apr 23, 2019	93.42	93.55	92.47	93.07	2,187,146	+0.08(+0.08%)
Apr 22, 2019	94.73	95.12	92.38	93.00	1,646,204	-2.11(-2.22%)
Apr 18, 2019	95.54	95.84	94.94	95.11	2,516,723	+0.08(+0.08%)
Apr 17, 2019	94.46	95.22	94.33	95.03	1,408,206	+0.99(+1.05%)
Apr 16, 2019	93.64	94.31	93.26	94.04	1,402,385	+0.83(+0.89%)
Apr 15, 2019	92.52	93.54	92.25	93.22	1,522,365	+0.61(+0.66%)
Apr 12, 2019	93.03	93.57	92.25	92.61	2,011,612	-0.25(-0.27%)
Apr 11, 2019	93.80	94.11	92.34	92.85	2,028,809	-0.68(-0.72%)
Apr 10, 2019	93.26	93.92	92.90	93.53	1,651,423	+0.75(+0.81%)
Apr 09, 2019	93.18	93.61	92.58	92.78	1,357,488	-1.07(-1.14%)
Apr 08, 2019	93.40	94.15	92.84	93.84	1,501,118	+0.25(+0.26%)
Apr 05, 2019	93.01	94.09	92.72	93.60	2,449,326	+0.88(+0.95%)
Apr 04, 2019	90.41	92.83	90.32	92.71	2,072,336	+2.38(+2.63%)
Apr 03, 2019	89.74	90.46	89.00	90.33	1,805,879	+1.16(+1.30%)
Apr 02, 2019	89.52	89.63	88.88	89.17	2,114,459	-0.48(-0.53%)
Apr 01, 2019	89.18	89.72	88.39	89.65	2,731,135	+1.10(+1.25%)
Mar 29, 2019	87.94	88.94	87.57	88.55	2,257,123	+1.13(+1.29%)
Mar 28, 2019	87.58	88.45	86.99	87.41	2,022,105	+0.24(+0.27%)
Mar 27, 2019	86.55	87.82	86.31	87.18	2,429,735	+0.72(+0.84%)
Mar 26, 2019	85.84	86.71	85.64	86.45	1,932,330	+1.05(+1.22%)
Mar 25, 2019	84.87	86.22	84.67	85.41	1,693,086	+0.26(+0.30%)
Mar 22, 2019	86.61	86.99	85.08	85.15	2,437,339	-1.87(-2.15%)
Mar 21, 2019	86.88	87.42	86.58	87.02	1,598,428	-0.01(-0.01%)
Mar 20, 2019	87.21	87.52	86.69	87.03	2,294,203	-0.20(-0.23%)
Mar 19, 2019	86.74	87.86	86.41	87.23	2,733,142	+0.56(+0.65%)
Mar 18, 2019	85.26	86.86	85.26	86.67	3,016,069	+1.17(+1.37%)
Mar 15, 2019	84.73	85.60	84.28	85.50	5,673,772	+0.87(+1.03%)
Mar 14, 2019	85.79	85.79	83.74	84.63	3,907,517	-1.38(-1.60%)
Mar 13, 2019	86.55	86.85	85.97	86.01	2,116,849	-0.45(-0.52%)
Mar 12, 2019	86.14	86.48	85.38	86.45	2,230,612	+0.40(+0.46%)
Mar 11, 2019	84.71	86.24	84.40	86.05	2,504,491	+1.59(+1.89%)
Mar 08, 2019	86.76	86.96	84.07	84.46	3,228,625	-3.18(-3.63%)
Mar 07, 2019	88.75	88.96	86.41	87.64	3,795,858	-1.92(-2.14%)
Mar 06, 2019	89.15	91.52	88.67	89.55	4,578,020	+0.25(+0.28%)
Mar 05, 2019	90.20	90.54	88.61	89.31	3,907,138	+0.54(+0.61%)
Mar 04, 2019	90.49	90.63	88.36	88.77	1,850,771	-1.19(-1.33%)

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.