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 (%)
Dec 30, 2022 430.46 432.50 424.41 428.16 274,060 -4.74(-1.09%)
Dec 29, 2022 424.96 433.84 424.08 432.89 229,604 +10.59(+2.51%)
Dec 28, 2022 429.89 432.37 422.11 422.30 202,568 -6.91(-1.61%)
Dec 27, 2022 426.42 429.99 424.37 429.21 290,414 +3.01(+0.71%)
Dec 23, 2022 423.15 426.35 421.33 426.20 191,691 +1.59(+0.37%)
Dec 22, 2022 422.53 424.84 417.10 424.61 373,276 -2.31(-0.54%)
Dec 21, 2022 423.34 428.88 420.97 426.92 253,322 +6.27(+1.49%)
Dec 20, 2022 418.08 423.29 416.87 420.65 303,800 +1.15(+0.27%)
Dec 19, 2022 420.17 424.23 417.57 419.50 284,796 -1.00(-0.24%)
Dec 16, 2022 422.27 423.54 417.26 420.50 661,074 -5.19(-1.22%)
Dec 15, 2022 430.89 431.81 423.07 425.69 466,966 -9.11(-2.09%)
Dec 14, 2022 439.12 444.43 431.51 434.80 381,323 -5.01(-1.14%)
Dec 13, 2022 445.90 447.14 436.01 439.81 425,491 +3.93(+0.90%)
Dec 12, 2022 429.84 435.98 428.06 435.88 318,971 +8.47(+1.98%)
Dec 09, 2022 428.51 430.88 426.62 427.40 272,824 -2.28(-0.53%)
Dec 08, 2022 430.38 435.06 428.85 429.68 279,037 -0.58(-0.14%)
Dec 07, 2022 430.12 435.43 427.38 430.27 253,462 +0.16(+0.04%)
Dec 06, 2022 432.86 432.86 427.01 430.11 278,399 -2.74(-0.63%)
Dec 05, 2022 439.25 439.25 431.56 432.85 263,452 -6.99(-1.59%)
Dec 02, 2022 433.64 441.51 432.81 439.83 295,607 -0.85(-0.19%)
Dec 01, 2022 438.10 442.24 436.56 440.68 393,501 +5.79(+1.33%)
Nov 30, 2022 420.12 434.95 418.57 434.90 594,935 +13.52(+3.21%)
Nov 29, 2022 418.59 421.49 416.86 421.38 441,543 +1.21(+0.29%)
Nov 28, 2022 430.70 431.51 419.17 420.17 554,235 -12.24(-2.83%)
Nov 25, 2022 429.47 434.97 428.61 432.41 179,292 +2.74(+0.64%)
Nov 23, 2022 429.48 432.00 427.80 429.67 657,374 +0.87(+0.20%)
Nov 22, 2022 431.75 433.13 423.67 428.80 562,156 -1.74(-0.41%)
Nov 21, 2022 427.72 434.37 427.61 430.55 409,953 +1.48(+0.34%)
Nov 18, 2022 424.10 431.02 418.45 429.07 405,223 +3.36(+0.79%)
Nov 17, 2022 421.28 426.92 418.76 425.71 462,415 -1.76(-0.41%)
Nov 16, 2022 431.04 431.17 425.53 427.48 479,106 -4.51(-1.04%)
Nov 15, 2022 432.29 435.36 428.02 431.98 473,754 +3.33(+0.78%)
Nov 14, 2022 434.11 437.46 428.17 428.65 526,599 -5.72(-1.32%)
Nov 11, 2022 434.01 438.73 430.00 434.37 614,813 -0.07(-0.02%)
Nov 10, 2022 433.71 434.44 425.65 434.44 653,361 +22.03(+5.34%)
Nov 09, 2022 411.01 414.03 410.14 412.41 554,639 -0.23(-0.06%)
Nov 08, 2022 412.14 420.24 409.46 412.64 881,025 +3.78(+0.92%)
Nov 07, 2022 394.05 409.29 394.05 408.87 731,932 +16.44(+4.19%)
Nov 04, 2022 399.33 400.21 385.12 392.43 865,402 -1.68(-0.43%)
Nov 03, 2022 392.16 398.73 390.40 394.10 635,825 -5.35(-1.34%)
Nov 02, 2022 409.87 413.13 398.59 399.45 527,520 -10.49(-2.56%)
Nov 01, 2022 412.90 414.41 405.71 409.94 575,208 -0.82(-0.20%)
Oct 31, 2022 408.21 412.95 407.17 410.77 752,516 +0.82(+0.20%)
Oct 28, 2022 397.25 410.09 397.25 409.94 780,712 +13.22(+3.33%)
Oct 27, 2022 389.18 398.81 389.18 396.73 1,012,632 +11.61(+3.02%)
Oct 26, 2022 381.65 394.24 378.37 385.11 1,398,296 +10.55(+2.82%)
Oct 25, 2022 370.74 376.52 369.73 374.56 1,232,146 +5.20(+1.41%)
Oct 24, 2022 370.42 372.39 367.18 369.36 1,067,007 +2.00(+0.54%)
Oct 21, 2022 363.66 369.19 361.78 367.36 751,208 +3.29(+0.90%)
Oct 20, 2022 369.07 370.47 363.51 364.07 455,513 -3.98(-1.08%)
Oct 19, 2022 367.38 371.61 365.50 368.05 250,934 -3.92(-1.05%)
Oct 18, 2022 377.41 377.41 366.94 371.97 444,369 +4.41(+1.20%)
Oct 17, 2022 367.82 369.71 366.01 367.56 376,808 +7.69(+2.14%)
Oct 14, 2022 371.00 373.50 359.42 359.88 474,202 -7.25(-1.98%)
Oct 13, 2022 353.95 368.85 352.97 367.13 487,433 +4.51(+1.24%)
Oct 12, 2022 361.90 366.50 361.68 362.62 706,103 +1.80(+0.50%)
Oct 11, 2022 361.68 369.28 359.71 360.82 545,106 -0.98(-0.27%)
Oct 10, 2022 367.71 368.52 361.17 361.80 423,215 -4.21(-1.15%)
Oct 07, 2022 373.34 374.48 363.89 366.01 582,491 -10.86(-2.88%)
Oct 06, 2022 376.73 380.90 376.05 376.87 575,395 -0.12(-0.03%)
Oct 05, 2022 370.98 379.76 370.98 376.99 483,296 +1.11(+0.30%)
Oct 04, 2022 372.68 378.82 372.09 375.88 450,698 +7.63(+2.07%)
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.