Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	68.89	69.96	68.01	68.64	5,658,384	-1.54(-2.20%)
Jun 29, 2022	70.76	71.07	69.86	70.19	2,871,427	-0.95(-1.33%)
Jun 28, 2022	74.88	75.56	71.02	71.13	3,696,103	-3.48(-4.66%)
Jun 27, 2022	75.76	76.51	74.12	74.61	2,172,508	-1.16(-1.53%)
Jun 24, 2022	73.29	76.50	73.01	75.78	11,165,687	+3.47(+4.80%)
Jun 23, 2022	71.63	72.60	70.58	72.31	2,887,180	+1.14(+1.61%)
Jun 22, 2022	72.24	73.08	70.87	71.16	3,412,235	-2.24(-3.05%)
Jun 21, 2022	73.91	74.58	72.63	73.40	3,278,769	+0.33(+0.45%)
Jun 17, 2022	72.04	73.99	71.77	73.07	5,667,510	+1.12(+1.56%)
Jun 16, 2022	72.48	72.77	71.30	71.95	3,379,624	-2.34(-3.14%)
Jun 15, 2022	73.06	75.23	73.06	74.28	2,676,704	+1.95(+2.70%)
Jun 14, 2022	73.26	74.01	71.70	72.33	3,185,288	-0.81(-1.11%)
Jun 13, 2022	73.56	74.24	72.78	73.14	4,863,252	-2.32(-3.07%)
Jun 10, 2022	76.56	77.56	75.41	75.45	4,075,726	-2.50(-3.21%)
Jun 09, 2022	78.34	79.05	77.88	77.96	2,782,699	-1.26(-1.59%)
Jun 08, 2022	78.75	81.35	77.89	79.22	2,616,520	+0.53(+0.67%)
Jun 07, 2022	77.66	79.57	77.14	78.69	3,831,699	-0.80(-1.01%)
Jun 06, 2022	81.04	81.37	79.29	79.49	2,737,963	-1.06(-1.31%)
Jun 03, 2022	80.33	81.76	80.09	80.55	3,142,121	-0.48(-0.59%)
Jun 02, 2022	80.33	81.59	79.75	81.02	3,682,117	+0.54(+0.67%)
Jun 01, 2022	83.16	83.50	80.20	80.49	3,908,549	-2.30(-2.78%)
May 31, 2022	84.08	84.18	81.92	82.79	4,338,906	-2.23(-2.62%)
May 27, 2022	85.07	86.88	83.83	85.02	3,869,280	+0.31(+0.37%)
May 26, 2022	80.23	85.02	80.22	84.70	5,450,073	+5.48(+6.92%)
May 25, 2022	75.33	80.40	74.58	79.22	4,528,975	+3.65(+4.83%)
May 24, 2022	75.67	76.52	73.59	75.57	6,315,425	-1.11(-1.45%)
May 23, 2022	70.37	77.70	70.34	76.68	13,129,332	+6.70(+9.57%)
May 20, 2022	68.16	72.69	67.92	69.98	35,492,688	-20.28(-22.47%)
May 19, 2022	89.61	92.18	88.81	90.26	7,476,043	-0.10(-0.11%)
May 18, 2022	92.85	95.82	89.74	90.36	7,201,265	-0.25(-0.28%)
May 17, 2022	89.10	90.70	87.01	90.61	4,065,268	+1.22(+1.36%)
May 16, 2022	89.12	89.94	87.68	89.40	2,631,020	-0.24(-0.27%)
May 13, 2022	87.66	89.78	87.35	89.64	2,774,709	+2.86(+3.30%)
May 12, 2022	84.86	87.32	84.67	86.78	3,175,482	+1.24(+1.45%)
May 11, 2022	86.76	88.11	85.38	85.54	3,428,196	-1.72(-1.98%)
May 10, 2022	92.19	92.62	85.51	87.27	5,718,669	-3.69(-4.06%)
May 09, 2022	92.99	93.82	90.59	90.96	3,312,496	-2.76(-2.94%)
May 06, 2022	96.53	96.61	92.57	93.71	3,539,385	-3.55(-3.65%)
May 05, 2022	99.71	100.59	95.89	97.27	2,792,934	-3.92(-3.88%)
May 04, 2022	97.85	101.47	96.32	101.19	2,517,871	+3.38(+3.45%)
May 03, 2022	98.95	99.01	96.22	97.81	2,515,008	-0.85(-0.86%)
May 02, 2022	97.76	99.06	96.28	98.66	3,141,778	+1.51(+1.55%)
Apr 29, 2022	99.83	100.57	96.89	97.15	2,776,791	-4.28(-4.22%)
Apr 28, 2022	99.75	101.74	98.71	101.43	2,439,883	+2.84(+2.88%)
Apr 27, 2022	100.02	100.26	97.72	98.59	2,719,502	-1.73(-1.73%)
Apr 26, 2022	101.54	102.43	100.26	100.32	2,489,815	-2.51(-2.44%)
Apr 25, 2022	100.47	103.10	99.29	102.83	2,822,362	+2.09(+2.08%)
Apr 22, 2022	103.17	103.61	100.58	100.74	2,495,662	-3.62(-3.47%)
Apr 21, 2022	106.53	107.52	103.96	104.36	2,605,305	-1.20(-1.13%)
Apr 20, 2022	105.08	106.48	104.98	105.56	2,128,634	+1.02(+0.98%)
Apr 19, 2022	101.64	105.01	101.59	104.54	3,112,036	+2.80(+2.75%)
Apr 18, 2022	99.72	102.26	99.61	101.74	3,049,848	+1.37(+1.37%)
Apr 14, 2022	100.00	101.94	100.00	100.37	2,224,215	+0.15(+0.15%)
Apr 13, 2022	99.83	101.33	99.77	100.22	2,362,251	+0.72(+0.72%)
Apr 12, 2022	97.63	100.80	97.63	99.50	4,955,873	+2.41(+2.49%)
Apr 11, 2022	96.55	99.81	96.41	97.09	4,102,145	+2.79(+2.96%)
Apr 08, 2022	92.69	95.73	92.61	94.30	2,795,850	+1.45(+1.56%)
Apr 07, 2022	90.79	93.30	89.76	92.84	2,886,965	+1.13(+1.23%)
Apr 06, 2022	89.01	92.61	88.68	91.71	3,447,303	+1.01(+1.12%)
Apr 05, 2022	89.78	91.61	88.58	90.70	2,518,022	-0.02(-0.02%)
Apr 04, 2022	88.60	91.08	87.94	90.72	2,481,983	+2.49(+2.83%)

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.