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 (%)
Jun 30, 2022 385.23 391.57 382.38 389.82 532,204 +1.09(+0.28%)
Jun 29, 2022 388.48 390.00 385.26 388.74 371,166 +1.84(+0.47%)
Jun 28, 2022 395.12 397.48 386.65 386.90 473,590 -6.99(-1.78%)
Jun 27, 2022 401.46 401.65 392.83 393.89 512,115 -8.83(-2.19%)
Jun 24, 2022 392.79 403.91 391.72 402.72 957,326 +13.27(+3.41%)
Jun 23, 2022 380.76 389.72 378.32 389.46 743,309 +10.81(+2.85%)
Jun 22, 2022 374.06 380.76 373.07 378.65 555,398 +0.70(+0.19%)
Jun 21, 2022 371.74 378.55 371.74 377.95 657,268 +7.82(+2.11%)
Jun 17, 2022 367.45 372.96 364.99 370.13 1,707,026 +2.39(+0.65%)
Jun 16, 2022 371.55 375.50 367.05 367.74 817,496 -11.87(-3.13%)
Jun 15, 2022 380.02 385.02 376.80 379.61 798,785 +3.60(+0.96%)
Jun 14, 2022 380.55 384.10 374.99 376.00 924,060 -4.51(-1.19%)
Jun 13, 2022 378.70 387.63 376.99 380.52 1,275,625 -5.39(-1.40%)
Jun 10, 2022 395.26 395.33 384.00 385.91 751,604 -15.35(-3.83%)
Jun 09, 2022 410.15 412.75 400.87 401.26 412,534 -11.69(-2.83%)
Jun 08, 2022 419.96 421.33 412.21 412.95 456,708 -10.08(-2.38%)
Jun 07, 2022 416.49 423.58 414.88 423.02 462,354 +3.01(+0.72%)
Jun 06, 2022 427.50 427.50 418.16 420.01 796,786 -6.77(-1.59%)
Jun 03, 2022 433.73 433.85 425.07 426.77 517,384 -9.27(-2.12%)
Jun 02, 2022 426.64 436.35 424.28 436.04 468,432 +10.48(+2.46%)
Jun 01, 2022 438.26 440.10 424.29 425.56 647,990 -11.47(-2.62%)
May 31, 2022 434.24 440.19 431.79 437.03 2,187,347 -1.42(-0.32%)
May 27, 2022 431.71 438.46 430.80 438.45 392,739 +11.22(+2.63%)
May 26, 2022 423.16 429.31 422.04 427.23 417,071 +6.70(+1.59%)
May 25, 2022 419.59 422.38 418.02 420.53 535,888 -1.22(-0.29%)
May 24, 2022 416.74 423.75 415.86 421.75 517,030 +3.02(+0.72%)
May 23, 2022 417.98 420.92 413.37 418.73 632,498 +6.37(+1.55%)
May 20, 2022 411.70 417.08 405.62 412.35 671,630 +4.23(+1.04%)
May 19, 2022 403.13 411.19 397.14 408.13 694,065 +1.68(+0.41%)
May 18, 2022 424.11 424.74 405.77 406.45 651,432 -21.02(-4.92%)
May 17, 2022 430.51 433.63 423.70 427.47 478,357 +2.87(+0.67%)
May 16, 2022 423.67 428.14 419.45 424.60 486,071 -0.46(-0.11%)
May 13, 2022 425.93 430.04 419.18 425.07 663,319 +1.47(+0.35%)
May 12, 2022 418.60 426.73 416.97 423.60 688,132 -0.52(-0.12%)
May 11, 2022 423.32 428.98 420.23 424.12 650,604 -1.20(-0.28%)
May 10, 2022 431.62 433.17 420.37 425.32 682,377 -2.30(-0.54%)
May 09, 2022 427.97 430.92 425.88 427.62 581,389 -6.30(-1.45%)
May 06, 2022 434.63 436.49 427.00 433.93 685,224 -4.15(-0.95%)
May 05, 2022 455.72 459.93 434.98 438.07 773,248 -20.63(-4.50%)
May 04, 2022 443.83 460.56 441.68 458.71 832,757 +13.10(+2.94%)
May 03, 2022 454.75 455.23 443.63 445.61 771,101 -8.05(-1.77%)
May 02, 2022 460.30 464.04 447.10 453.66 815,246 -10.51(-2.26%)
Apr 29, 2022 472.64 475.76 460.22 464.17 2,859,290 -13.30(-2.79%)
Apr 28, 2022 473.88 481.51 471.17 477.48 559,865 +8.59(+1.83%)
Apr 27, 2022 468.11 473.40 462.31 468.88 786,361 +2.65(+0.57%)
Apr 26, 2022 454.79 470.56 450.42 466.24 1,034,877 +16.54(+3.68%)
Apr 25, 2022 449.36 450.40 441.65 449.70 1,051,960 +1.18(+0.26%)
Apr 22, 2022 461.90 464.95 448.21 448.53 628,428 -15.01(-3.24%)
Apr 21, 2022 467.48 471.25 461.82 463.54 569,775 +0.50(+0.11%)
Apr 20, 2022 461.26 464.71 459.08 463.04 643,444 +5.95(+1.30%)
Apr 19, 2022 452.22 458.17 451.06 457.09 375,547 +6.06(+1.34%)
Apr 18, 2022 454.20 456.35 447.80 451.02 239,359 -4.49(-0.99%)
Apr 14, 2022 463.04 466.35 455.18 455.52 351,329 -7.74(-1.67%)
Apr 13, 2022 464.91 466.32 460.96 463.26 440,051 -1.48(-0.32%)
Apr 12, 2022 475.81 478.18 464.52 464.75 485,672 -10.15(-2.14%)
Apr 11, 2022 476.10 477.96 471.81 474.90 418,910 -1.36(-0.29%)
Apr 08, 2022 479.17 480.77 475.69 476.26 485,449 -3.07(-0.64%)
Apr 07, 2022 472.20 482.26 470.84 479.33 689,566 +5.82(+1.23%)
Apr 06, 2022 469.57 476.24 465.51 473.52 497,945 +2.62(+0.56%)
Apr 05, 2022 473.29 479.31 470.20 470.90 637,577 -4.47(-0.94%)
Apr 04, 2022 471.77 475.97 468.93 475.37 400,204 +4.87(+1.03%)
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.