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 (%)
Jan 31, 2018 271.23 272.20 268.17 270.73 1,250,416 +0.93(+0.34%)
Jan 30, 2018 270.03 270.99 269.02 269.80 392,698 -1.61(-0.59%)
Jan 29, 2018 273.36 274.57 271.37 271.41 312,123 -2.74(-1.00%)
Jan 26, 2018 269.80 274.23 268.74 274.15 307,860 +4.88(+1.81%)
Jan 25, 2018 267.26 270.10 266.09 269.27 606,610 +2.48(+0.93%)
Jan 24, 2018 267.26 267.58 265.15 266.79 445,529 -0.12(-0.04%)
Jan 23, 2018 266.55 267.57 265.41 266.90 292,408 +0.54(+0.20%)
Jan 22, 2018 265.40 266.88 263.21 266.36 330,477 +0.37(+0.14%)
Jan 19, 2018 266.70 267.34 265.00 266.00 668,826 -0.70(-0.26%)
Jan 18, 2018 267.12 267.66 266.15 266.70 330,712 -0.16(-0.06%)
Jan 17, 2018 266.21 267.38 265.76 266.87 348,275 +1.65(+0.62%)
Jan 16, 2018 266.28 267.17 264.21 265.21 295,628 -0.39(-0.15%)
Jan 12, 2018 265.60 265.60 265.60 0 +2.68(+1.02%)
Jan 11, 2018 259.89 263.13 259.09 262.92 360,857 +3.60(+1.39%)
Jan 10, 2018 259.70 259.83 257.78 259.32 277,864 -1.50(-0.57%)
Jan 09, 2018 259.53 262.29 259.40 260.82 343,341 +2.10(+0.81%)
Jan 08, 2018 256.88 258.93 256.70 258.71 412,208 +1.48(+0.57%)
Jan 05, 2018 257.13 257.97 255.00 257.23 356,956 +2.08(+0.82%)
Jan 04, 2018 253.18 256.01 252.77 255.15 381,030 +2.68(+1.06%)
Jan 03, 2018 251.10 252.65 248.51 252.47 361,007 +1.46(+0.58%)
Jan 02, 2018 250.90 251.08 248.79 251.01 373,989 +1.50(+0.60%)
Dec 29, 2017 249.51 249.51 249.51 0 -1.54(-0.61%)
Dec 28, 2017 251.97 251.97 249.72 251.05 230,578 -0.01(-0.00%)
Dec 27, 2017 251.17 252.59 250.41 251.06 293,350 -0.11(-0.04%)
Dec 26, 2017 250.48 252.40 249.94 251.16 288,493 +1.15(+0.46%)
Dec 22, 2017 249.54 250.32 248.64 250.02 322,875 +1.11(+0.45%)
Dec 21, 2017 249.57 250.32 246.85 248.91 218,298 -0.58(-0.23%)
Dec 20, 2017 249.90 250.94 249.03 249.49 574,504 -0.16(-0.06%)
Dec 19, 2017 251.54 252.01 249.64 249.64 512,341 -2.10(-0.83%)
Dec 18, 2017 244.77 252.95 243.77 251.74 1,035,194 +8.38(+3.44%)
Dec 15, 2017 243.76 245.23 243.12 243.36 944,155 +0.23(+0.10%)
Dec 14, 2017 246.51 246.84 242.99 243.13 373,109 -3.39(-1.38%)
Dec 13, 2017 245.79 248.04 244.21 246.52 461,307 +0.46(+0.19%)
Dec 12, 2017 246.06 248.03 245.13 246.06 727,188 -1.00(-0.41%)
Dec 11, 2017 251.43 251.43 246.30 247.06 674,566 -3.97(-1.58%)
Dec 08, 2017 252.39 252.39 249.36 251.03 280,184 +0.10(+0.04%)
Dec 07, 2017 249.66 251.80 249.23 250.93 448,966 +1.51(+0.61%)
Dec 06, 2017 248.91 250.74 248.43 249.42 314,429 +0.68(+0.27%)
Dec 05, 2017 252.84 252.84 248.42 248.74 362,128 -3.54(-1.40%)
Dec 04, 2017 254.93 253.30 252.27 574,019 +1.22(+0.49%)
Dec 01, 2017 255.94 256.54 248.68 251.05 515,224 -6.37(-2.47%)
Nov 30, 2017 253.17 258.02 252.66 257.42 432,926 +4.79(+1.90%)
Nov 29, 2017 255.63 255.94 252.36 252.63 413,840 -2.70(-1.06%)
Nov 28, 2017 251.58 255.61 250.17 255.33 464,513 +4.25(+1.69%)
Nov 27, 2017 251.49 253.21 250.43 251.08 344,098 +0.26(+0.10%)
Nov 24, 2017 251.54 252.24 250.24 250.82 104,558 -0.21(-0.08%)
Nov 22, 2017 251.05 252.28 250.28 251.03 261,372 +0.10(+0.04%)
Nov 21, 2017 248.93 251.99 248.49 250.93 371,514 +2.28(+0.92%)
Nov 20, 2017 246.92 249.87 246.88 248.65 215,747 +1.71(+0.69%)
Nov 17, 2017 245.78 248.14 245.20 246.94 358,387 -0.15(-0.06%)
Nov 16, 2017 246.83 248.11 245.72 247.10 332,857 +1.07(+0.43%)
Nov 15, 2017 246.41 247.59 244.55 246.03 349,410 -1.17(-0.47%)
Nov 14, 2017 246.69 248.53 244.90 247.20 310,388 +0.54(+0.22%)
Nov 13, 2017 247.87 248.21 245.61 246.66 460,670 -2.08(-0.84%)
Nov 10, 2017 248.21 250.12 246.56 248.74 424,433 +0.36(+0.14%)
Nov 09, 2017 248.51 249.91 246.41 248.38 620,549 -1.38(-0.55%)
Nov 08, 2017 250.58 250.83 249.23 249.76 368,972 -1.05(-0.42%)
Nov 07, 2017 249.31 251.79 248.28 250.81 371,419 +2.07(+0.83%)
Nov 06, 2017 248.44 250.13 247.22 248.74 246,010 +0.13(+0.05%)
Nov 03, 2017 247.53 249.75 246.73 248.60 378,089 +1.33(+0.54%)
Nov 02, 2017 248.60 249.28 246.47 247.27 349,048 -1.47(-0.59%)
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.