Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roper Indus (NY: ROP )

476.97 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 5, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 409.68 418.89 409.68 418.50 718,689 +8.04(+1.96%)
Nov 27, 2020 412.08 412.83 408.01 410.47 262,727 +0.32(+0.08%)
Nov 25, 2020 411.79 413.08 408.62 410.14 280,481 -0.06(-0.01%)
Nov 24, 2020 401.73 411.50 397.85 410.20 494,440 +12.56(+3.16%)
Nov 23, 2020 400.69 401.68 395.39 397.65 473,114 +0.45(+0.11%)
Nov 20, 2020 401.73 402.82 395.50 397.20 693,193 -4.14(-1.03%)
Nov 19, 2020 398.90 402.94 398.19 401.33 450,491 +1.09(+0.27%)
Nov 18, 2020 397.21 402.22 392.47 400.24 597,423 +2.67(+0.67%)
Nov 17, 2020 394.91 402.62 393.31 397.58 596,269 -2.18(-0.54%)
Nov 16, 2020 391.06 400.87 388.53 399.75 592,315 +11.25(+2.90%)
Nov 13, 2020 385.47 389.77 382.34 388.50 557,085 +5.62(+1.47%)
Nov 12, 2020 391.71 394.18 378.50 382.88 596,228 -10.49(-2.67%)
Nov 11, 2020 395.84 398.74 391.50 393.36 556,121 +0.36(+0.09%)
Nov 10, 2020 382.49 393.38 382.49 393.00 690,640 +10.56(+2.76%)
Nov 09, 2020 402.73 408.95 382.08 382.44 1,068,851 +1.75(+0.46%)
Nov 06, 2020 377.57 383.81 376.52 380.69 659,115 +2.37(+0.63%)
Nov 05, 2020 389.40 390.48 377.95 378.32 703,559 -2.69(-0.71%)
Nov 04, 2020 379.17 389.64 373.68 381.01 748,511 +5.29(+1.41%)
Nov 03, 2020 378.06 382.90 372.98 375.72 636,099 +2.36(+0.63%)
Nov 02, 2020 370.20 374.32 368.06 373.36 767,936 +9.41(+2.59%)
Oct 30, 2020 362.01 365.90 355.68 363.95 500,458 +0.52(+0.14%)
Oct 29, 2020 359.28 368.48 359.28 363.43 955,409 +3.24(+0.90%)
Oct 28, 2020 380.03 381.24 358.23 360.19 1,545,331 -26.56(-6.87%)
Oct 27, 2020 396.94 397.67 382.24 386.75 1,443,769 -22.83(-5.57%)
Oct 26, 2020 416.18 418.33 405.78 409.57 482,553 -10.50(-2.50%)
Oct 23, 2020 422.48 424.13 416.70 420.07 275,787 +1.06(+0.25%)
Oct 22, 2020 413.34 420.86 413.09 419.01 416,877 +5.94(+1.44%)
Oct 21, 2020 414.25 417.81 412.68 413.07 369,347 -1.38(-0.33%)
Oct 20, 2020 417.68 419.28 412.48 414.45 451,355 -1.99(-0.48%)
Oct 19, 2020 423.57 426.65 413.69 416.44 422,623 -8.81(-2.07%)
Oct 16, 2020 422.93 429.60 422.37 425.26 804,712 +3.37(+0.80%)
Oct 15, 2020 415.63 423.32 415.58 421.88 567,494 +3.18(+0.76%)
Oct 14, 2020 417.88 421.75 416.13 418.71 562,834 +3.38(+0.81%)
Oct 13, 2020 413.17 417.87 411.77 415.33 474,380 +1.86(+0.45%)
Oct 12, 2020 409.10 420.93 407.72 413.47 639,452 +7.32(+1.80%)
Oct 09, 2020 398.48 409.56 397.17 406.14 428,221 +10.51(+2.66%)
Oct 08, 2020 399.54 399.60 393.96 395.64 375,300 -1.30(-0.33%)
Oct 07, 2020 394.12 399.69 394.12 396.94 448,266 +5.00(+1.28%)
Oct 06, 2020 393.22 398.90 390.86 391.94 419,457 -1.27(-0.32%)
Oct 05, 2020 391.44 393.62 389.16 393.22 314,033 +5.87(+1.52%)
Oct 02, 2020 381.77 390.25 381.48 387.34 435,008 +2.19(+0.57%)
Oct 01, 2020 389.70 393.19 382.29 385.15 482,950 -1.59(-0.41%)
Sep 30, 2020 394.89 396.14 382.88 386.75 683,826 -6.12(-1.56%)
Sep 29, 2020 393.12 395.73 389.77 392.86 361,756 +0.74(+0.19%)
Sep 28, 2020 392.04 395.62 390.95 392.12 535,416 +2.43(+0.62%)
Sep 25, 2020 380.39 393.21 380.06 389.69 392,815 +6.76(+1.77%)
Sep 24, 2020 376.34 385.43 372.02 382.93 386,795 +4.66(+1.23%)
Sep 23, 2020 387.23 390.34 377.20 378.27 491,814 -6.15(-1.60%)
Sep 22, 2020 383.33 386.50 379.42 384.42 522,430 +0.47(+0.12%)
Sep 21, 2020 379.30 385.05 375.61 383.95 554,572 +0.86(+0.22%)
Sep 18, 2020 388.68 391.30 381.89 383.09 769,386 -7.27(-1.86%)
Sep 17, 2020 387.15 391.36 384.01 390.36 579,486 -1.60(-0.41%)
Sep 16, 2020 399.45 401.12 390.33 391.95 481,171 -3.39(-0.86%)
Sep 15, 2020 390.74 399.23 388.63 395.34 639,677 +7.47(+1.93%)
Sep 14, 2020 394.98 397.50 387.40 387.87 599,949 -3.27(-0.84%)
Sep 11, 2020 391.53 395.15 384.89 391.14 573,336 +3.72(+0.96%)
Sep 10, 2020 393.08 397.61 386.12 387.42 453,831 -4.01(-1.03%)
Sep 09, 2020 390.83 395.53 386.03 391.44 528,299 +5.82(+1.51%)
Sep 08, 2020 394.56 397.74 381.75 385.61 1,253,566 -27.98(-6.76%)
Sep 04, 2020 424.40 424.83 407.98 413.59 455,747 -7.28(-1.73%)
Sep 03, 2020 434.58 435.07 417.94 420.87 413,058 -13.61(-3.13%)
Sep 02, 2020 427.63 436.41 425.39 434.47 529,279 +7.30(+1.71%)
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.