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 29, 2021 413.92 417.67 385.26 385.60 1,215,298 -29.36(-7.08%)
Jan 28, 2021 413.69 421.58 413.69 414.97 630,233 +2.78(+0.67%)
Jan 27, 2021 406.35 413.50 402.21 412.19 599,753 +2.64(+0.64%)
Jan 26, 2021 413.04 414.21 406.20 409.55 328,758 -1.77(-0.43%)
Jan 25, 2021 412.61 418.54 410.18 411.32 415,949 -0.11(-0.03%)
Jan 22, 2021 413.84 413.84 404.82 411.43 420,315 -2.15(-0.52%)
Jan 21, 2021 412.93 415.98 410.79 413.57 366,637 +0.87(+0.21%)
Jan 20, 2021 409.98 415.64 407.55 412.70 428,605 +5.98(+1.47%)
Jan 19, 2021 408.26 413.35 404.61 406.72 506,585 +2.76(+0.68%)
Jan 15, 2021 398.93 406.67 394.74 403.97 1,038,408 +4.13(+1.03%)
Jan 14, 2021 406.33 407.06 398.12 399.83 696,044 -5.63(-1.39%)
Jan 13, 2021 421.15 421.15 405.07 405.47 716,947 -16.53(-3.92%)
Jan 12, 2021 429.26 431.41 419.72 421.99 552,268 -8.38(-1.95%)
Jan 11, 2021 418.88 430.63 417.88 430.38 710,650 +7.29(+1.72%)
Jan 08, 2021 423.57 424.88 418.21 423.08 316,383 +0.51(+0.12%)
Jan 07, 2021 415.59 424.06 414.91 422.57 449,386 +7.60(+1.83%)
Jan 06, 2021 410.20 418.31 409.72 414.98 726,121 +4.14(+1.01%)
Jan 05, 2021 411.62 415.69 405.90 410.84 525,377 -0.36(-0.09%)
Jan 04, 2021 421.37 422.40 406.46 411.20 445,969 -11.31(-2.68%)
Dec 31, 2020 422.51 422.51 422.51 193,830 +9.09(+2.20%)
Dec 30, 2020 412.29 415.06 412.04 413.43 193,830 +2.18(+0.53%)
Dec 29, 2020 418.21 418.89 408.35 411.25 274,940 -3.48(-0.84%)
Dec 28, 2020 414.11 415.87 408.16 414.73 293,776 +2.97(+0.72%)
Dec 24, 2020 411.49 415.24 407.99 411.76 122,130 +0.65(+0.16%)
Dec 23, 2020 408.13 415.57 407.39 411.11 487,904 +6.41(+1.58%)
Dec 22, 2020 410.09 410.74 402.80 404.70 576,547 -9.27(-2.24%)
Dec 21, 2020 412.24 414.32 402.19 413.98 558,974 -3.73(-0.89%)
Dec 18, 2020 416.98 422.26 413.50 417.71 1,059,686 +1.13(+0.27%)
Dec 17, 2020 413.60 416.88 412.24 416.58 496,396 +4.11(+1.00%)
Dec 16, 2020 416.64 418.80 412.11 412.48 374,478 -5.01(-1.20%)
Dec 15, 2020 416.31 422.85 415.51 417.48 485,155 +3.01(+0.73%)
Dec 14, 2020 414.18 424.40 414.18 414.48 469,903 +2.39(+0.58%)
Dec 11, 2020 404.62 412.84 404.62 412.08 341,903 +5.34(+1.31%)
Dec 10, 2020 411.73 411.73 404.11 406.74 449,329 -4.45(-1.08%)
Dec 09, 2020 410.47 412.93 405.62 411.19 396,703 +0.39(+0.10%)
Dec 08, 2020 407.95 414.72 407.95 410.80 364,551 +0.16(+0.04%)
Dec 07, 2020 410.05 412.81 405.21 410.64 375,431 +1.01(+0.25%)
Dec 04, 2020 401.67 409.63 401.67 409.63 540,556 +8.57(+2.14%)
Dec 03, 2020 407.93 410.52 400.02 401.07 622,223 -8.62(-2.11%)
Dec 02, 2020 415.39 415.39 407.63 409.69 358,365 -5.87(-1.41%)
Dec 01, 2020 421.12 424.47 413.81 415.56 576,029 -2.94(-0.70%)
Nov 30, 2020 409.68 418.89 409.68 418.50 718,689 +8.04(+1.96%)
Nov 27, 2020 412.08 412.83 408.01 410.47 262,727 +0.32(+0.08%)
Nov 25, 2020 411.79 413.08 408.62 410.14 280,481 -0.06(-0.01%)
Nov 24, 2020 401.73 411.50 397.85 410.20 494,440 +12.56(+3.16%)
Nov 23, 2020 400.69 401.68 395.39 397.65 473,114 +0.45(+0.11%)
Nov 20, 2020 401.73 402.82 395.50 397.20 693,193 -4.14(-1.03%)
Nov 19, 2020 398.90 402.94 398.19 401.33 450,491 +1.09(+0.27%)
Nov 18, 2020 397.21 402.22 392.47 400.24 597,423 +2.67(+0.67%)
Nov 17, 2020 394.91 402.62 393.31 397.58 596,269 -2.18(-0.54%)
Nov 16, 2020 391.06 400.87 388.53 399.75 592,315 +11.25(+2.90%)
Nov 13, 2020 385.47 389.77 382.34 388.50 557,085 +5.62(+1.47%)
Nov 12, 2020 391.71 394.18 378.50 382.88 596,228 -10.49(-2.67%)
Nov 11, 2020 395.84 398.74 391.50 393.36 556,121 +0.36(+0.09%)
Nov 10, 2020 382.49 393.38 382.49 393.00 690,640 +10.56(+2.76%)
Nov 09, 2020 402.73 408.95 382.08 382.44 1,068,851 +1.75(+0.46%)
Nov 06, 2020 377.57 383.81 376.52 380.69 659,115 +2.37(+0.63%)
Nov 05, 2020 389.40 390.48 377.95 378.32 703,559 -2.69(-0.71%)
Nov 04, 2020 379.17 389.64 373.68 381.01 748,511 +5.29(+1.41%)
Nov 03, 2020 378.06 382.90 372.98 375.72 636,099 +2.36(+0.63%)
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.