Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Q	ROST	130.71	130.97	129.11	129.55	-1.51	3,217,661	38,493	129.30	130.57
2024-04-29	Q	ROST	133.30	133.485	130.175	131.06	-2.55	3,541,723	35,290	130.63	134.46
2024-04-26	Q	ROST	131.52	134.30	131.52	133.61	1.46	1,958,373	24,373	133.33	134.06
2024-04-25	Q	ROST	132.62	133.165	130.68	132.15	-0.46	2,364,268	30,129	130.10	132.15
2024-04-24	Q	ROST	132.18	133.39	131.9235	132.61	-0.48	2,366,760	31,163	129.15	136.00
2024-04-23	Q	ROST	133.92	134.17	132.98	133.09	-0.685	2,590,107	31,236	132.00	145.19
2024-04-22	Q	ROST	134.45	134.69	133.06	133.77	0.43	2,187,629	27,544	133.28	134.27
2024-04-19	Q	ROST	131.80	133.92	131.28	133.34	1.54	3,121,979	31,811	133.34	133.85
2024-04-18	Q	ROST	134.02	134.18	131.60	131.80	-0.99	1,505,733	23,280	132.00	133.15
2024-04-17	Q	ROST	134.92	134.92	132.06	132.79	-1.04	2,151,642	24,467	132.26	133.51
2024-04-16	Q	ROST	133.68	134.68	133.08	133.83	0.18	1,793,664	25,704	133.55	134.66
2024-04-15	Q	ROST	138.18	138.31	133.54	133.65	-2.34	2,490,077	26,397	129.64	134.99
2024-04-12	Q	ROST	138.23	138.83	135.54	135.99	-3.95	2,290,239	28,192	135.57	136.10
2024-04-11	Q	ROST	138.86	140.32	138.22	139.94	1.65	1,707,911	24,702	139.35	140.62
2024-04-10	Q	ROST	138.47	139.27	137.01	138.29	-1.63	1,902,320	26,090	138.05	140.15
2024-04-09	Q	ROST	141.50	142.56	139.11	139.92	-0.35	2,025,670	26,944	138.71	141.15
2024-04-08	Q	ROST	138.85	141.19	138.67	140.27	0.74	1,969,393	23,791	140.37	140.97
2024-04-05	Q	ROST	140.14	140.57	139.20	139.53	-0.18	1,529,040	20,900	139.04	139.50
2024-04-04	Q	ROST	142.95	143.27	139.45	139.71	-1.81	1,801,483	25,850	138.47	148.33
2024-04-03	Q	ROST	143.68	144.02	140.99	141.52	-2.16	1,824,550	21,483	132.19	142.68
2024-04-02	Q	ROST	144.39	144.39	142.495	143.68	-1.41	1,630,614	21,819	143.20	143.99
2024-04-01	Q	ROST	146.43	146.7725	144.63	145.09	-1.67	1,533,279	18,255	144.20	146.15
2024-03-29	Q	ROST	147.64	148.10	146.45	146.76	-0.43	0	0	146.02	147.17
2024-03-28	Q	ROST	147.64	148.10	146.45	146.76	-0.43	1,960,012	22,452	146.02	147.17
2024-03-27	Q	ROST	145.80	147.23	145.22	147.19	2.62	2,007,600	19,314	146.02	149.00
2024-03-26	Q	ROST	144.42	145.14	144.03	144.57	-0.02	1,948,976	23,014	144.17	145.42
2024-03-25	Q	ROST	145.35	145.71	144.26	144.59	-0.78	1,832,203	23,860	144.50	145.39
2024-03-22	Q	ROST	146.96	146.96	145.27	145.37	-1.82	2,080,412	23,934	144.94	145.96
2024-03-21	Q	ROST	147.54	148.80	147.06	147.19	0.21	1,999,786	19,301	147.19	148.11
2024-03-20	Q	ROST	146.21	147.33	146.21	146.98	0.55	1,599,944	18,306	144.82	147.30
2024-03-19	Q	ROST	144.32	146.53	144.16	146.43	2.12	2,437,712	24,165	145.49	147.99
2024-03-18	Q	ROST	145.52	146.082	144.13	144.31	-0.81	2,250,780	21,428	144.01	170.75
2024-03-15	Q	ROST	145.06	147.13	144.39	145.12	-0.90	4,555,388	34,402	144.12	147.19
2024-03-14	Q	ROST	147.74	147.88	145.60	146.02	-0.7025	2,618,149	28,571	145.12	147.14
2024-03-13	Q	ROST	146.40	147.89	145.61	147.09	0.60	1,851,907	22,448	147.15	148.19
2024-03-12	Q	ROST	145.35	146.775	145.005	146.49	0.62	2,138,445	18,752	145.90	146.30
2024-03-11	Q	ROST	146.16	147.005	144.31	145.87	0.13	1,643,278	22,551	144.35	149.50
2024-03-08	Q	ROST	145.82	147.18	144.685	145.74	-0.28	3,079,070	27,766	144.50	150.01
2024-03-07	Q	ROST	149.50	150.00	145.74	146.02	-2.10	2,917,773	25,847	145.03	147.52
2024-03-06	Q	ROST	144.30	149.90	143.32	148.12	-1.05	4,094,669	43,511	146.25	148.12
2024-03-05	Q	ROST	150.16	150.63	148.20	149.17	-0.79	3,297,322	32,704	146.01	159.30
2024-03-04	Q	ROST	150.56	150.92	149.30	149.96	0.33	3,256,621	25,932	149.95	150.84
2024-03-01	Q	ROST	148.73	150.10	148.35	149.64	0.68	1,426,212	17,970	149.40	149.97
2024-02-29	Q	ROST	151.05	151.12	148.70	148.96	-1.49	2,785,675	21,842	146.25	148.96
2024-02-28	Q	ROST	149.48	151.05	149.27	150.45	0.83	1,594,084	22,253	150.20	150.95
2024-02-27	Q	ROST	148.38	149.86	147.995	149.62	1.78	1,618,328	19,937	149.20	151.30
2024-02-26	Q	ROST	148.21	149.07	147.14	147.84	-0.19	1,601,743	18,703	147.00	150.18
2024-02-23	Q	ROST	147.70	149.61	147.25	148.03	1.13	1,581,601	21,230	147.27	148.03
2024-02-22	Q	ROST	145.42	146.92	144.90	146.90	2.08	2,101,118	23,318	146.12	147.00
2024-02-21	Q	ROST	145.14	145.59	143.70	144.82	0.37	1,484,056	19,656	144.20	179.92
2024-02-20	Q	ROST	144.08	144.97	143.82	144.45	0.37	1,788,424	20,815	144.45	146.13
2024-02-19	Q	ROST	144.35	145.45	142.81	144.08	-0.31	0	0	143.20	144.28
2024-02-16	Q	ROST	144.35	145.45	142.81	144.08	-0.31	1,876,353	18,061	143.20	144.28
2024-02-15	Q	ROST	145.20	145.22	143.77	144.39	-0.10	1,891,499	20,794	144.00	144.53
2024-02-14	Q	ROST	145.02	145.57	143.52	144.49	-0.45	1,451,515	19,322	132.12	145.92
2024-02-13	Q	ROST	143.96	145.04	143.447	144.94	-0.47	1,604,562	26,908	143.44	145.92
2024-02-12	Q	ROST	145.69	145.92	144.46	145.41	-0.46	1,949,068	23,330	145.01	146.80
2024-02-09	Q	ROST	145.77	146.42	145.20	145.87	-0.19	1,283,021	17,979	145.26	145.87
2024-02-08	Q	ROST	144.98	146.12	144.805	146.06	2.81	1,336,596	22,898	146.06	147.50
2024-02-07	Q	ROST	142.27	143.97	141.40	143.25	1.09	1,804,007	19,522	142.10	143.50
2024-02-06	Q	ROST	142.76	142.76	141.28	142.16	-0.59	1,795,794	19,476	141.59	142.67
2024-02-05	Q	ROST	142.65	143.07	141.45	142.75	-0.93	2,879,303	24,142	142.29	155.15
2024-02-02	Q	ROST	142.51	144.75	141.46	143.68	0.57	1,956,151	22,109	142.95	146.38