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, 2020 376.56 381.60 374.87 379.55 969,065 +2.56(+0.68%)
Jun 29, 2020 381.67 381.67 373.57 376.99 597,259 -1.53(-0.41%)
Jun 26, 2020 383.88 384.45 375.15 378.52 762,206 -6.00(-1.56%)
Jun 25, 2020 378.12 384.78 372.76 384.52 420,405 +6.28(+1.66%)
Jun 24, 2020 384.90 389.71 373.97 378.25 603,855 -10.27(-2.64%)
Jun 23, 2020 392.19 393.95 387.99 388.52 394,582 -2.54(-0.65%)
Jun 22, 2020 384.12 391.76 380.64 391.06 422,578 +9.27(+2.43%)
Jun 19, 2020 397.73 397.73 381.16 381.79 1,168,014 -11.31(-2.88%)
Jun 18, 2020 391.67 395.44 389.65 393.11 267,162 -0.10(-0.02%)
Jun 17, 2020 392.84 395.92 387.68 393.20 395,467 +3.50(+0.90%)
Jun 16, 2020 394.72 396.56 383.67 389.70 495,457 +4.51(+1.17%)
Jun 15, 2020 373.73 388.39 372.43 385.20 454,843 +4.14(+1.09%)
Jun 12, 2020 392.16 393.04 373.65 381.06 770,083 -2.43(-0.63%)
Jun 11, 2020 384.49 392.21 381.70 383.50 923,957 -8.72(-2.22%)
Jun 10, 2020 395.55 396.01 388.57 392.21 502,409 -0.89(-0.23%)
Jun 09, 2020 389.03 396.99 385.26 393.11 659,942 +0.23(+0.06%)
Jun 08, 2020 395.18 397.66 389.67 392.88 714,019 -3.84(-0.97%)
Jun 05, 2020 399.82 401.20 392.69 396.72 675,562 +3.51(+0.89%)
Jun 04, 2020 388.53 395.56 386.13 393.21 447,956 +0.75(+0.19%)
Jun 03, 2020 391.02 395.16 387.01 392.46 512,246 +5.72(+1.48%)
Jun 02, 2020 380.93 387.72 380.62 386.74 366,943 +7.67(+2.02%)
Jun 01, 2020 384.11 384.48 378.77 379.07 422,137 -5.89(-1.53%)
May 29, 2020 371.99 386.09 370.64 384.96 1,081,472 +11.80(+3.16%)
May 28, 2020 371.47 379.82 368.30 373.16 580,386 +2.47(+0.67%)
May 27, 2020 366.58 371.47 360.69 370.69 584,803 +8.71(+2.41%)
May 26, 2020 369.22 369.41 360.73 361.98 572,775 +3.16(+0.88%)
May 22, 2020 356.43 358.86 354.79 358.82 329,392 +1.95(+0.55%)
May 21, 2020 358.79 362.09 355.46 356.87 296,672 -2.76(-0.77%)
May 20, 2020 355.86 362.63 353.54 359.62 457,989 +9.90(+2.83%)
May 19, 2020 357.06 358.95 349.72 349.72 549,238 -8.40(-2.34%)
May 18, 2020 364.43 365.97 357.60 358.12 715,853 +4.73(+1.34%)
May 15, 2020 345.57 354.97 344.33 353.39 1,229,187 +3.92(+1.12%)
May 14, 2020 342.08 349.81 337.02 349.47 708,409 +4.79(+1.39%)
May 13, 2020 348.44 352.82 339.49 344.68 782,887 -4.31(-1.24%)
May 12, 2020 355.95 360.17 348.93 348.99 768,332 -6.96(-1.96%)
May 11, 2020 347.88 360.28 347.03 355.95 582,798 +5.63(+1.61%)
May 08, 2020 351.54 354.19 349.26 350.32 586,666 +2.12(+0.61%)
May 07, 2020 347.31 352.80 345.85 348.20 707,441 +4.92(+1.43%)
May 06, 2020 339.29 345.83 339.29 343.28 713,678 +5.17(+1.53%)
May 05, 2020 337.12 344.32 335.54 338.11 583,798 +4.68(+1.40%)
May 04, 2020 329.88 335.13 326.18 333.43 613,851 +1.66(+0.50%)
May 01, 2020 328.29 332.81 325.74 331.76 758,217 -1.61(-0.48%)
Apr 30, 2020 329.77 334.64 325.29 333.38 823,351 +0.30(+0.09%)
Apr 29, 2020 334.35 337.24 324.41 333.07 797,731 +3.84(+1.17%)
Apr 28, 2020 337.26 346.97 316.07 329.23 1,171,112 +21.74(+7.07%)
Apr 27, 2020 302.57 310.31 301.25 307.49 951,115 +7.96(+2.66%)
Apr 24, 2020 308.20 310.15 297.71 299.53 977,232 -7.43(-2.42%)
Apr 23, 2020 308.04 314.99 305.91 306.96 410,373 +0.36(+0.12%)
Apr 22, 2020 308.67 311.37 303.46 306.60 426,269 +2.99(+0.99%)
Apr 21, 2020 307.27 308.22 301.77 303.61 476,899 -9.52(-3.04%)
Apr 20, 2020 311.83 317.66 307.65 313.13 486,458 -1.61(-0.51%)
Apr 17, 2020 311.44 316.97 306.93 314.74 627,483 +11.60(+3.83%)
Apr 16, 2020 307.77 309.53 299.96 303.14 887,573 -3.90(-1.27%)
Apr 15, 2020 307.35 310.38 303.86 307.04 494,014 -5.44(-1.74%)
Apr 14, 2020 313.12 317.64 305.52 312.49 636,993 +4.83(+1.57%)
Apr 13, 2020 306.27 309.50 301.10 307.66 365,690 -0.71(-0.23%)
Apr 09, 2020 312.18 320.24 307.24 308.37 619,401 -2.57(-0.83%)
Apr 08, 2020 304.75 313.56 300.02 310.94 493,670 +9.75(+3.24%)
Apr 07, 2020 315.76 319.81 300.14 301.19 678,520 -3.91(-1.28%)
Apr 06, 2020 305.26 309.64 296.00 305.10 676,554 +12.63(+4.32%)
Apr 03, 2020 297.41 300.59 285.98 292.47 470,001 -5.26(-1.77%)
Apr 02, 2020 283.44 297.73 283.44 297.73 490,905 +11.13(+3.89%)
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.