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 (%)
Dec 31, 2019 346.54 347.20 343.51 345.22 421,108 -1.32(-0.38%)
Dec 30, 2019 348.21 348.71 344.64 346.54 206,139 -1.68(-0.48%)
Dec 27, 2019 345.38 348.66 344.02 348.21 298,080 +3.39(+0.98%)
Dec 26, 2019 345.38 345.54 341.99 344.82 321,770 +0.56(+0.16%)
Dec 24, 2019 345.97 346.19 343.65 344.26 152,990 -1.11(-0.32%)
Dec 23, 2019 345.11 346.60 342.87 345.37 315,298 +1.70(+0.50%)
Dec 20, 2019 345.02 345.40 340.83 343.66 808,561 +0.63(+0.18%)
Dec 19, 2019 340.07 344.54 339.64 343.03 461,172 +3.51(+1.03%)
Dec 18, 2019 343.12 344.20 337.71 339.52 513,366 -4.69(-1.36%)
Dec 17, 2019 344.32 347.91 343.85 344.21 385,000 +1.22(+0.36%)
Dec 16, 2019 342.56 345.17 341.64 342.99 379,554 +1.40(+0.41%)
Dec 13, 2019 338.47 343.73 338.30 341.59 451,789 +3.65(+1.08%)
Dec 12, 2019 338.40 341.27 336.23 337.93 400,402 +0.03(+0.01%)
Dec 11, 2019 335.54 338.64 334.48 337.90 376,375 +3.33(+1.00%)
Dec 10, 2019 335.67 340.97 334.10 334.57 393,396 -1.00(-0.30%)
Dec 09, 2019 336.32 340.53 334.51 335.57 630,450 -1.84(-0.55%)
Dec 06, 2019 340.70 342.92 336.94 337.42 695,691 -0.81(-0.24%)
Dec 05, 2019 339.11 339.54 336.23 338.22 761,792 +0.42(+0.12%)
Dec 04, 2019 341.53 345.88 337.69 337.81 687,783 -5.01(-1.46%)
Dec 03, 2019 340.48 343.60 337.94 342.81 734,041 -2.06(-0.60%)
Dec 02, 2019 351.17 352.68 344.87 344.87 538,382 -6.34(-1.80%)
Nov 29, 2019 352.38 353.14 349.85 351.21 257,857 -2.37(-0.67%)
Nov 27, 2019 354.38 354.73 349.49 353.57 311,829 -0.13(-0.04%)
Nov 26, 2019 349.56 355.22 348.50 353.70 939,564 +3.16(+0.90%)
Nov 25, 2019 348.83 350.81 347.49 350.54 693,290 +3.84(+1.11%)
Nov 22, 2019 345.85 347.33 342.24 346.70 503,093 +1.69(+0.49%)
Nov 21, 2019 344.03 345.33 341.40 345.02 741,324 +0.92(+0.27%)
Nov 20, 2019 340.35 345.05 340.03 344.10 1,029,839 +3.04(+0.89%)
Nov 19, 2019 333.98 341.33 332.99 341.06 458,614 +8.11(+2.44%)
Nov 18, 2019 336.23 336.34 332.18 332.95 480,686 -3.90(-1.16%)
Nov 15, 2019 342.87 343.29 336.55 336.85 529,156 -3.41(-1.00%)
Nov 14, 2019 338.99 343.50 337.44 340.26 756,791 +0.54(+0.16%)
Nov 13, 2019 332.65 340.51 331.51 339.73 865,586 +5.18(+1.55%)
Nov 12, 2019 331.25 335.08 330.11 334.55 489,847 +5.20(+1.58%)
Nov 11, 2019 326.70 330.83 326.39 329.35 360,418 +0.43(+0.13%)
Nov 08, 2019 330.23 332.69 327.65 328.92 453,636 -2.76(-0.83%)
Nov 07, 2019 336.65 340.18 329.65 331.68 477,801 -3.55(-1.06%)
Nov 06, 2019 331.26 335.22 329.97 335.22 558,910 +2.94(+0.89%)
Nov 05, 2019 330.42 333.31 328.82 332.28 743,529 +1.91(+0.58%)
Nov 04, 2019 336.23 336.70 329.59 330.37 565,511 -3.04(-0.91%)
Nov 01, 2019 331.44 333.85 330.25 333.41 492,217 +5.02(+1.53%)
Oct 31, 2019 329.62 330.12 323.73 328.39 535,232 -1.30(-0.39%)
Oct 30, 2019 334.38 334.38 328.94 329.69 370,118 -3.46(-1.04%)
Oct 29, 2019 322.35 334.43 322.35 333.15 676,179 +8.66(+2.67%)
Oct 28, 2019 325.83 327.30 322.84 324.48 675,771 -1.48(-0.45%)
Oct 25, 2019 322.72 326.66 322.16 325.96 722,370 +2.08(+0.64%)
Oct 24, 2019 330.03 330.52 314.01 323.88 1,097,142 -2.52(-0.77%)
Oct 23, 2019 323.64 326.76 323.11 326.40 760,126 +2.13(+0.66%)
Oct 22, 2019 327.37 329.63 323.95 324.27 656,124 -4.19(-1.28%)
Oct 21, 2019 330.30 333.39 326.77 328.46 607,484 -0.87(-0.26%)
Oct 18, 2019 331.24 333.58 328.90 329.33 428,394 -2.76(-0.83%)
Oct 17, 2019 329.50 332.59 328.62 332.08 532,002 +4.94(+1.51%)
Oct 16, 2019 330.04 331.55 326.79 327.14 534,026 -3.23(-0.98%)
Oct 15, 2019 331.51 332.72 329.98 330.37 452,509 +0.28(+0.09%)
Oct 14, 2019 333.51 333.91 329.73 330.09 310,047 -3.68(-1.10%)
Oct 11, 2019 335.34 339.49 333.36 333.77 477,441 +2.37(+0.71%)
Oct 10, 2019 328.52 333.30 328.52 331.40 359,776 +1.61(+0.49%)
Oct 09, 2019 327.67 330.36 325.50 329.79 425,326 +5.67(+1.75%)
Oct 08, 2019 326.44 328.62 324.00 324.12 569,929 -5.83(-1.77%)
Oct 07, 2019 334.07 334.44 329.76 329.95 443,397 -6.01(-1.79%)
Oct 04, 2019 332.17 336.97 331.43 335.96 349,179 +4.53(+1.37%)
Oct 03, 2019 327.74 331.97 325.19 331.43 405,491 +2.58(+0.78%)
Oct 02, 2019 332.47 332.54 323.59 328.86 862,157 -7.35(-2.19%)
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.