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, 2019 279.21 280.64 274.47 274.97 656,149 -4.11(-1.47%)
Jan 30, 2019 276.66 280.85 273.85 279.08 429,570 +4.12(+1.50%)
Jan 29, 2019 272.98 275.44 272.98 274.96 321,310 +3.28(+1.21%)
Jan 28, 2019 271.13 273.79 270.28 271.68 467,900 -3.18(-1.16%)
Jan 25, 2019 273.86 275.44 272.75 274.87 575,332 +4.32(+1.60%)
Jan 24, 2019 268.46 271.96 267.64 270.55 383,170 +2.37(+0.88%)
Jan 23, 2019 268.17 270.22 265.54 268.18 252,952 +1.51(+0.57%)
Jan 22, 2019 271.25 271.95 265.14 266.66 398,466 -7.12(-2.60%)
Jan 18, 2019 269.07 274.32 269.07 273.79 402,166 +6.44(+2.41%)
Jan 17, 2019 263.55 269.06 262.62 267.35 325,018 +2.73(+1.03%)
Jan 16, 2019 263.00 265.70 262.34 264.62 435,206 +2.23(+0.85%)
Jan 15, 2019 262.53 263.41 260.94 262.39 331,916 -0.99(-0.38%)
Jan 14, 2019 262.54 264.16 260.76 263.38 331,705 -1.79(-0.67%)
Jan 11, 2019 265.38 266.50 263.47 265.17 318,106 -1.96(-0.73%)
Jan 10, 2019 262.68 267.35 260.55 267.13 278,045 +3.43(+1.30%)
Jan 09, 2019 262.67 265.24 262.03 263.70 308,702 +2.44(+0.93%)
Jan 08, 2019 263.81 265.12 257.57 261.27 537,516 +0.52(+0.20%)
Jan 07, 2019 259.17 263.05 257.93 260.75 353,274 +1.53(+0.59%)
Jan 04, 2019 253.85 259.31 252.46 259.22 531,744 +8.42(+3.36%)
Jan 03, 2019 255.99 257.06 249.91 250.80 415,941 -7.57(-2.93%)
Jan 02, 2019 254.77 258.72 253.59 258.37 386,713 +0.09(+0.03%)
Dec 31, 2018 258.73 259.85 255.14 258.28 336,403 +2.62(+1.02%)
Dec 28, 2018 258.47 260.53 254.97 255.66 479,117 -1.29(-0.50%)
Dec 27, 2018 247.76 256.98 247.41 256.95 548,079 +5.56(+2.21%)
Dec 26, 2018 239.36 251.60 238.00 251.39 466,808 +12.02(+5.02%)
Dec 24, 2018 248.39 250.21 239.25 239.37 302,040 -10.73(-4.29%)
Dec 21, 2018 253.39 258.50 248.69 250.10 903,955 -4.55(-1.79%)
Dec 20, 2018 259.82 261.77 252.15 254.65 718,137 -6.48(-2.48%)
Dec 19, 2018 261.80 266.56 258.04 261.14 824,365 +0.58(+0.22%)
Dec 18, 2018 259.80 262.72 257.50 260.56 617,471 +2.24(+0.87%)
Dec 17, 2018 264.09 266.51 257.73 258.32 570,128 -7.06(-2.66%)
Dec 14, 2018 269.41 271.58 263.74 265.37 590,254 -7.13(-2.62%)
Dec 13, 2018 277.18 277.49 271.26 272.50 385,316 -3.05(-1.11%)
Dec 12, 2018 276.92 279.98 275.37 275.56 292,110 +2.77(+1.02%)
Dec 11, 2018 280.31 281.77 270.99 272.79 431,657 -3.75(-1.36%)
Dec 10, 2018 275.89 277.43 272.66 276.54 505,421 +0.52(+0.19%)
Dec 07, 2018 278.34 280.42 273.77 276.01 801,383 -2.32(-0.84%)
Dec 06, 2018 273.38 278.95 268.77 278.34 770,343 +0.54(+0.20%)
Dec 04, 2018 290.09 291.23 277.36 277.80 514,305 -13.94(-4.78%)
Dec 03, 2018 292.03 294.36 288.50 291.74 529,736 +3.35(+1.16%)
Nov 30, 2018 284.86 288.85 284.26 288.39 427,418 +3.61(+1.27%)
Nov 29, 2018 284.62 286.65 283.58 284.78 266,548 -0.26(-0.09%)
Nov 28, 2018 276.81 285.10 276.06 285.04 420,486 +8.61(+3.11%)
Nov 27, 2018 276.12 278.85 275.46 276.44 535,807 -0.48(-0.17%)
Nov 26, 2018 279.06 279.48 274.39 276.91 522,960 +0.53(+0.19%)
Nov 23, 2018 276.82 278.75 275.93 276.38 137,038 -3.21(-1.15%)
Nov 21, 2018 279.59 279.59 279.59 0 +1.38(+0.49%)
Nov 20, 2018 283.45 283.61 277.04 278.21 570,999 -6.73(-2.36%)
Nov 19, 2018 287.21 289.70 283.51 284.94 437,042 -3.64(-1.26%)
Nov 16, 2018 283.01 289.06 281.91 288.58 411,526 +3.24(+1.13%)
Nov 15, 2018 277.39 285.64 277.39 285.34 386,767 +6.27(+2.25%)
Nov 14, 2018 284.25 284.91 278.01 279.07 386,145 -2.62(-0.93%)
Nov 13, 2018 281.15 285.24 277.92 281.69 438,356 +1.30(+0.46%)
Nov 12, 2018 287.62 288.16 279.63 280.39 431,488 -7.24(-2.52%)
Nov 09, 2018 286.80 288.89 284.57 287.63 501,819 +0.27(+0.09%)
Nov 08, 2018 285.72 288.07 284.78 287.36 336,485 +0.49(+0.17%)
Nov 07, 2018 283.25 287.50 281.72 286.88 429,617 +6.15(+2.19%)
Nov 06, 2018 279.37 282.26 279.05 280.72 547,081 +1.30(+0.46%)
Nov 05, 2018 277.41 280.76 277.15 279.42 569,590 +2.97(+1.07%)
Nov 02, 2018 276.24 279.12 274.39 276.46 461,677 +1.18(+0.43%)
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.