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 (%)
Jul 30, 2021 482.95 484.52 481.23 483.45 414,506 -0.50(-0.10%)
Jul 29, 2021 483.12 485.19 480.87 483.95 486,969 +3.43(+0.71%)
Jul 28, 2021 485.48 486.93 478.07 480.52 383,834 -4.88(-1.01%)
Jul 27, 2021 481.69 485.43 477.48 485.40 630,414 +3.48(+0.72%)
Jul 26, 2021 487.98 489.45 478.72 481.92 500,910 -6.74(-1.38%)
Jul 23, 2021 487.95 491.19 482.33 488.66 529,522 +4.95(+1.02%)
Jul 22, 2021 486.98 489.12 482.74 483.71 597,108 -2.15(-0.44%)
Jul 21, 2021 484.71 486.92 482.70 485.86 453,579 +2.19(+0.45%)
Jul 20, 2021 475.58 485.26 475.58 483.67 482,739 +9.68(+2.04%)
Jul 19, 2021 472.29 476.40 470.14 473.99 414,917 -4.19(-0.88%)
Jul 16, 2021 478.85 483.17 477.08 478.18 348,203 -0.61(-0.13%)
Jul 15, 2021 477.21 480.46 475.73 478.79 399,195 +0.13(+0.03%)
Jul 14, 2021 473.91 480.17 473.11 478.66 294,325 +4.67(+0.99%)
Jul 13, 2021 473.89 475.39 473.09 473.99 316,682 -0.61(-0.13%)
Jul 12, 2021 475.74 475.74 472.92 474.60 266,038 +1.14(+0.24%)
Jul 09, 2021 469.58 473.65 468.50 473.45 393,079 +5.85(+1.25%)
Jul 08, 2021 469.85 470.00 464.77 467.61 408,902 -6.47(-1.37%)
Jul 07, 2021 467.13 475.72 467.13 474.08 415,534 +8.09(+1.74%)
Jul 06, 2021 463.63 467.46 461.05 465.99 338,606 +1.53(+0.33%)
Jul 02, 2021 462.20 465.80 462.20 464.46 333,361 +2.12(+0.46%)
Jul 01, 2021 462.33 463.20 460.38 462.34 485,471 +0.24(+0.05%)
Jun 30, 2021 459.45 463.96 457.66 462.10 482,171 +2.52(+0.55%)
Jun 29, 2021 460.84 463.24 459.07 459.58 458,830 -0.40(-0.09%)
Jun 28, 2021 455.67 460.06 454.46 459.98 483,337 +1.94(+0.42%)
Jun 25, 2021 454.43 458.62 453.62 458.04 714,016 +4.39(+0.97%)
Jun 24, 2021 451.94 454.46 448.72 453.65 369,534 +4.09(+0.91%)
Jun 23, 2021 450.86 453.72 449.26 449.56 283,063 -2.51(-0.55%)
Jun 22, 2021 450.16 454.01 449.23 452.07 331,296 +1.66(+0.37%)
Jun 21, 2021 444.36 451.31 442.43 450.41 334,376 +8.74(+1.98%)
Jun 18, 2021 442.76 448.32 441.49 441.67 669,152 -5.40(-1.21%)
Jun 17, 2021 446.49 447.99 441.03 447.06 515,288 +1.04(+0.23%)
Jun 16, 2021 455.88 457.92 445.42 446.02 476,161 -8.76(-1.93%)
Jun 15, 2021 456.50 456.54 449.61 454.78 477,308 -1.50(-0.33%)
Jun 14, 2021 451.95 458.58 450.26 456.28 592,256 +4.95(+1.10%)
Jun 11, 2021 447.16 452.46 446.24 451.33 393,779 +5.47(+1.23%)
Jun 10, 2021 444.43 446.13 443.62 445.86 237,893 +2.67(+0.60%)
Jun 09, 2021 444.13 444.92 441.11 443.18 298,088 +1.24(+0.28%)
Jun 08, 2021 439.91 443.41 436.90 441.94 353,837 +2.86(+0.65%)
Jun 07, 2021 443.15 443.51 438.29 439.08 323,310 -4.20(-0.95%)
Jun 04, 2021 442.25 445.08 440.44 443.28 236,447 +3.88(+0.88%)
Jun 03, 2021 439.54 441.84 436.81 439.40 359,987 -2.12(-0.48%)
Jun 02, 2021 441.87 443.78 439.23 441.52 315,417 +0.83(+0.19%)
Jun 01, 2021 446.48 447.02 438.28 440.70 369,619 -1.56(-0.35%)
May 28, 2021 441.30 444.24 438.68 442.26 345,903 +2.48(+0.56%)
May 27, 2021 439.07 441.43 437.54 439.78 451,499 +3.01(+0.69%)
May 26, 2021 438.79 440.23 433.84 436.77 231,733 -1.42(-0.32%)
May 25, 2021 437.76 440.81 436.08 438.19 338,860 +1.40(+0.32%)
May 24, 2021 435.06 439.24 433.42 436.79 400,686 +4.54(+1.05%)
May 21, 2021 432.40 436.05 431.43 432.25 725,298 +2.28(+0.53%)
May 20, 2021 422.87 431.37 422.87 429.96 695,393 +6.11(+1.44%)
May 19, 2021 423.33 424.76 417.81 423.85 466,905 -1.50(-0.35%)
May 18, 2021 424.55 427.39 421.89 425.36 570,402 -0.23(-0.05%)
May 17, 2021 430.55 432.18 425.29 425.58 452,587 -5.22(-1.21%)
May 14, 2021 432.16 435.00 429.86 430.80 359,176 +0.89(+0.21%)
May 13, 2021 422.84 431.50 421.31 429.91 472,808 +7.92(+1.88%)
May 12, 2021 432.16 432.16 419.86 421.98 510,164 -10.83(-2.50%)
May 11, 2021 434.95 436.97 427.42 432.81 302,040 -3.93(-0.90%)
May 10, 2021 438.25 442.74 436.33 436.75 409,258 -0.06(-0.01%)
May 07, 2021 438.51 441.75 436.48 436.81 332,825 -1.71(-0.39%)
May 06, 2021 440.93 444.45 434.29 438.51 467,771 -3.88(-0.88%)
May 05, 2021 441.72 442.72 434.52 442.40 457,002 +1.74(+0.39%)
May 04, 2021 437.33 442.25 434.59 440.66 460,274 +3.25(+0.74%)
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.