Ross Stores (NQ: ROST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	84.08	84.17	81.92	82.78	4,339,112	-2.23(-2.62%)
May 27, 2022	85.07	86.87	83.82	85.01	3,869,464	+0.31(+0.37%)
May 26, 2022	80.23	85.02	80.21	84.70	5,450,331	+5.48(+6.92%)
May 25, 2022	75.32	80.40	74.57	79.22	4,529,190	+3.65(+4.83%)
May 24, 2022	75.66	76.52	73.59	75.57	6,315,725	-1.11(-1.45%)
May 23, 2022	70.37	77.70	70.34	76.68	13,129,955	+6.70(+9.57%)
May 20, 2022	68.16	72.68	67.91	69.98	35,494,372	-20.28(-22.47%)
May 19, 2022	89.61	92.18	88.81	90.26	7,476,398	-0.10(-0.11%)
May 18, 2022	92.85	95.82	89.73	90.36	7,201,607	-0.25(-0.28%)
May 17, 2022	89.09	90.70	87.01	90.61	4,065,460	+1.22(+1.36%)
May 16, 2022	89.12	89.94	87.68	89.39	2,631,145	-0.24(-0.27%)
May 13, 2022	87.66	89.77	87.35	89.64	2,774,841	+2.86(+3.30%)
May 12, 2022	84.86	87.32	84.67	86.77	3,175,632	+1.24(+1.45%)
May 11, 2022	86.75	88.11	85.37	85.54	3,428,358	-1.72(-1.97%)
May 10, 2022	92.19	92.62	85.51	87.26	5,718,940	-3.69(-4.06%)
May 09, 2022	92.99	93.81	90.58	90.95	3,312,653	-2.76(-2.94%)
May 06, 2022	96.52	96.61	92.57	93.71	3,539,553	-3.55(-3.65%)
May 05, 2022	99.70	100.59	95.89	97.26	2,793,067	-3.92(-3.88%)
May 04, 2022	97.84	101.47	96.32	101.18	2,517,991	+3.38(+3.45%)
May 03, 2022	98.94	99.00	96.22	97.81	2,515,127	-0.85(-0.86%)
May 02, 2022	97.76	99.05	96.28	98.65	3,141,927	+1.51(+1.55%)
Apr 29, 2022	99.82	100.56	96.88	97.14	2,776,923	-4.28(-4.22%)
Apr 28, 2022	99.74	101.74	98.70	101.43	2,439,999	+2.84(+2.88%)
Apr 27, 2022	100.02	100.26	97.72	98.58	2,719,631	-1.73(-1.73%)
Apr 26, 2022	101.53	102.43	100.26	100.32	2,489,933	-2.51(-2.44%)
Apr 25, 2022	100.46	103.09	99.29	102.83	2,822,495	+2.09(+2.08%)
Apr 22, 2022	103.16	103.61	100.57	100.74	2,495,780	-3.62(-3.47%)
Apr 21, 2022	106.53	107.51	103.96	104.36	2,605,428	-1.20(-1.13%)
Apr 20, 2022	105.08	106.47	104.97	105.56	2,128,735	+1.02(+0.98%)
Apr 19, 2022	101.63	105.01	101.58	104.53	3,112,183	+2.80(+2.75%)
Apr 18, 2022	99.71	102.25	99.61	101.74	3,049,993	+1.37(+1.37%)
Apr 14, 2022	100.00	101.93	100.00	100.37	2,224,321	+0.15(+0.15%)
Apr 13, 2022	99.82	101.32	99.76	100.22	2,362,363	+0.72(+0.72%)
Apr 12, 2022	97.62	100.80	97.62	99.50	4,956,108	+2.41(+2.49%)
Apr 11, 2022	96.55	99.80	96.41	97.09	4,102,339	+2.79(+2.96%)
Apr 08, 2022	92.68	95.72	92.61	94.29	2,795,983	+1.45(+1.56%)
Apr 07, 2022	90.79	93.30	89.75	92.84	2,887,102	+1.13(+1.23%)
Apr 06, 2022	89.00	92.61	88.67	91.71	3,447,466	+1.01(+1.12%)
Apr 05, 2022	89.77	91.60	88.58	90.70	2,518,142	-0.02(-0.02%)
Apr 04, 2022	88.59	91.08	87.93	90.72	2,482,101	+2.49(+2.83%)
Apr 01, 2022	88.94	89.07	87.58	88.22	2,219,077	+0.15(+0.17%)
Mar 31, 2022	89.74	90.36	88.02	88.08	3,007,004	-2.09(-2.32%)
Mar 30, 2022	92.05	92.33	90.02	90.17	2,247,216	-2.86(-3.08%)
Mar 29, 2022	90.73	93.41	90.69	93.03	2,533,787	+3.88(+4.36%)
Mar 28, 2022	87.95	89.16	87.05	89.15	1,536,983	+1.30(+1.49%)
Mar 25, 2022	88.88	89.13	86.30	87.84	2,345,956	-0.19(-0.22%)
Mar 24, 2022	87.97	88.33	86.80	88.04	1,786,553	+0.66(+0.76%)
Mar 23, 2022	88.59	88.67	86.60	87.38	2,936,126	-1.89(-2.12%)
Mar 22, 2022	89.48	90.92	88.70	89.27	2,066,219	+0.59(+0.67%)
Mar 21, 2022	91.36	91.76	88.06	88.67	2,151,857	-2.20(-2.42%)
Mar 18, 2022	88.98	91.01	88.38	90.87	4,584,081	+1.09(+1.21%)
Mar 17, 2022	87.96	90.15	87.68	89.78	2,534,186	+0.85(+0.95%)
Mar 16, 2022	86.29	88.95	86.07	88.94	3,467,893	+3.78(+4.44%)
Mar 15, 2022	85.16	86.24	83.80	85.16	2,818,176	+1.66(+1.98%)
Mar 14, 2022	85.97	86.39	83.33	83.50	2,118,981	-1.65(-1.93%)
Mar 11, 2022	88.01	88.39	84.99	85.15	2,296,559	-1.79(-2.05%)
Mar 10, 2022	84.45	87.13	83.74	86.93	2,303,665	+1.00(+1.16%)
Mar 09, 2022	85.65	86.64	84.05	85.93	3,594,617	+2.63(+3.16%)
Mar 08, 2022	82.94	86.10	81.93	83.30	3,256,611	+0.72(+0.87%)
Mar 07, 2022	87.07	87.26	82.56	82.59	4,784,252	-4.19(-4.83%)
Mar 04, 2022	89.93	90.27	86.22	86.78	4,481,339	-3.97(-4.37%)
Mar 03, 2022	92.10	92.10	89.42	90.75	3,366,499	-1.43(-1.55%)
Mar 02, 2022	92.33	94.70	91.28	92.17	5,644,987	+5.29(+6.09%)