Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	120.31	121.12	119.78	120.56	2,421,104	+0.16(+0.13%)
Aug 30, 2023	119.78	120.78	119.78	120.40	1,629,739	+0.62(+0.52%)
Aug 29, 2023	118.68	120.20	118.37	119.78	2,477,103	+1.08(+0.91%)
Aug 28, 2023	118.33	118.89	117.51	118.70	2,131,293	+0.92(+0.78%)
Aug 25, 2023	118.16	118.79	117.08	117.78	2,935,115	+0.14(+0.12%)
Aug 24, 2023	120.27	120.73	117.19	117.64	4,996,888	-2.99(-2.48%)
Aug 23, 2023	116.92	121.44	116.41	120.63	4,304,652	+4.05(+3.47%)
Aug 22, 2023	116.92	117.85	116.00	116.58	2,900,955	-1.36(-1.15%)
Aug 21, 2023	117.40	118.06	116.63	117.94	2,828,687	+0.44(+0.37%)
Aug 18, 2023	115.30	119.44	115.13	117.50	6,423,170	+5.60(+5.01%)
Aug 17, 2023	114.57	114.90	111.69	111.90	3,587,886	-2.15(-1.88%)
Aug 16, 2023	114.56	116.24	114.03	114.05	2,969,997	+1.21(+1.07%)
Aug 15, 2023	112.69	113.02	111.68	112.84	2,040,836	-0.11(-0.10%)
Aug 14, 2023	112.71	114.15	112.67	112.95	2,085,179	+0.72(+0.64%)
Aug 11, 2023	112.09	112.66	111.54	112.22	1,631,342	-0.48(-0.43%)
Aug 10, 2023	112.99	114.19	112.41	112.71	1,657,354	+0.84(+0.75%)
Aug 09, 2023	112.49	113.46	111.76	111.87	1,618,479	-0.15(-0.13%)
Aug 08, 2023	111.91	112.14	110.81	112.02	1,237,246	-0.28(-0.25%)
Aug 07, 2023	111.98	112.68	111.22	112.29	1,456,175	+0.86(+0.77%)
Aug 04, 2023	112.21	112.73	111.27	111.43	1,780,806	+0.00(+0.00%)
Aug 03, 2023	111.73	112.17	110.50	111.43	2,458,078	+0.81(+0.73%)
Aug 02, 2023	111.77	112.01	110.34	110.62	1,989,053	-2.20(-1.95%)
Aug 01, 2023	113.29	113.91	112.53	112.82	1,265,838	-0.64(-0.57%)
Jul 31, 2023	113.25	113.54	112.39	113.46	1,415,230	+0.03(+0.03%)
Jul 28, 2023	113.12	114.30	112.82	113.43	1,653,251	+1.12(+1.00%)
Jul 27, 2023	113.15	113.86	111.77	112.31	2,342,094	+0.00(+0.00%)
Jul 26, 2023	111.11	112.38	110.96	112.31	1,339,861	+0.96(+0.86%)
Jul 25, 2023	110.85	111.44	110.25	111.35	1,439,000	-0.19(-0.17%)
Jul 24, 2023	111.37	112.05	110.52	111.54	1,796,056	+0.66(+0.60%)
Jul 21, 2023	111.75	112.67	110.74	110.88	6,165,451	-0.17(-0.15%)
Jul 20, 2023	111.81	112.64	111.03	111.05	1,729,168	-0.42(-0.37%)
Jul 19, 2023	111.02	111.97	110.40	111.46	1,697,324	+0.70(+0.63%)
Jul 18, 2023	108.77	111.19	108.77	110.76	2,157,813	+1.64(+1.51%)
Jul 17, 2023	110.25	110.51	108.93	109.12	1,851,103	-1.32(-1.19%)
Jul 14, 2023	109.64	110.59	108.02	110.43	1,832,377	+0.10(+0.09%)
Jul 13, 2023	110.32	110.95	110.02	110.33	1,964,066	-0.04(-0.04%)
Jul 12, 2023	111.33	112.19	110.27	110.37	2,004,693	+0.51(+0.47%)
Jul 11, 2023	108.69	109.89	108.48	109.86	1,922,289	+1.41(+1.30%)
Jul 10, 2023	106.53	108.89	106.20	108.45	2,384,869	+2.10(+1.97%)
Jul 07, 2023	107.69	108.16	106.20	106.36	2,475,065	-1.85(-1.71%)
Jul 06, 2023	108.58	109.07	107.93	108.21	1,893,322	-1.28(-1.17%)
Jul 05, 2023	109.83	109.83	108.87	109.48	1,768,680	-0.50(-0.46%)
Jul 03, 2023	110.01	110.72	109.93	109.99	1,222,326	-0.98(-0.88%)
Jun 30, 2023	108.48	111.40	108.27	110.97	2,663,373	+3.22(+2.98%)
Jun 29, 2023	107.03	108.17	106.65	107.75	1,732,803	+0.53(+0.49%)
Jun 28, 2023	107.33	108.09	106.58	107.23	1,711,818	-0.57(-0.53%)
Jun 27, 2023	107.22	108.21	106.76	107.80	1,966,725	+1.30(+1.22%)
Jun 26, 2023	106.75	107.47	106.23	106.50	1,977,092	-1.04(-0.97%)
Jun 23, 2023	105.88	108.48	105.88	107.54	7,561,648	+0.69(+0.65%)
Jun 22, 2023	107.13	107.55	105.89	106.85	2,382,232	+0.71(+0.67%)
Jun 21, 2023	106.48	106.54	105.38	106.14	1,643,045	-0.04(-0.04%)
Jun 20, 2023	106.55	107.03	105.80	106.18	2,323,185	-0.55(-0.52%)
Jun 16, 2023	107.49	107.85	106.21	106.73	3,515,664	-0.04(-0.04%)
Jun 15, 2023	105.68	107.26	105.18	106.77	3,321,978	+1.62(+1.54%)
Jun 14, 2023	105.23	106.02	104.07	105.15	1,878,016	-0.19(-0.18%)
Jun 13, 2023	105.70	106.00	105.09	105.34	2,243,654	+0.06(+0.06%)
Jun 12, 2023	103.07	105.36	103.07	105.28	3,353,709	+3.05(+2.98%)
Jun 09, 2023	102.09	103.16	101.67	102.23	2,482,358	+0.05(+0.05%)
Jun 08, 2023	100.94	102.35	100.55	102.18	2,394,517	+1.24(+1.23%)
Jun 07, 2023	102.60	103.02	100.49	100.94	2,581,608	-1.66(-1.62%)
Jun 06, 2023	102.10	103.13	101.60	102.60	2,160,407	+0.56(+0.55%)
Jun 05, 2023	102.26	103.40	101.68	102.04	2,182,325	+0.13(+0.13%)
Jun 02, 2023	100.13	102.06	99.63	101.91	2,327,824	+2.37(+2.38%)

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.