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 (%)
Aug 31, 2018 288.74 288.74 288.74 0 +1.61(+0.56%)
Aug 30, 2018 288.53 289.26 285.83 287.14 283,333 -1.69(-0.59%)
Aug 29, 2018 289.46 290.15 286.92 288.83 493,803 -0.18(-0.06%)
Aug 28, 2018 289.11 290.82 288.19 289.01 320,342 +1.05(+0.36%)
Aug 27, 2018 289.23 290.50 287.07 287.97 529,044 +0.92(+0.32%)
Aug 24, 2018 288.08 289.32 282.52 287.05 704,429 -0.57(-0.20%)
Aug 23, 2018 290.20 290.28 287.21 287.62 397,906 -2.22(-0.76%)
Aug 22, 2018 292.75 293.79 288.96 289.84 348,199 -3.99(-1.36%)
Aug 21, 2018 291.57 294.51 291.57 293.82 431,660 +2.43(+0.83%)
Aug 20, 2018 289.15 292.04 288.54 291.39 464,599 +3.13(+1.08%)
Aug 17, 2018 284.90 289.20 284.79 288.27 804,766 +2.64(+0.92%)
Aug 16, 2018 285.85 286.92 284.48 285.63 280,436 +1.62(+0.57%)
Aug 15, 2018 283.66 285.81 282.38 284.01 365,587 -1.35(-0.47%)
Aug 14, 2018 283.13 285.93 281.97 285.36 298,158 +2.68(+0.95%)
Aug 13, 2018 283.79 285.27 281.52 282.68 296,369 -1.11(-0.39%)
Aug 10, 2018 285.16 285.16 282.92 283.79 254,408 -2.15(-0.75%)
Aug 09, 2018 286.91 289.17 285.65 285.94 283,176 -1.15(-0.40%)
Aug 08, 2018 289.36 289.36 285.81 287.09 260,051 -2.68(-0.92%)
Aug 07, 2018 286.58 290.24 285.72 289.77 293,052 +3.72(+1.30%)
Aug 06, 2018 285.27 287.01 284.40 286.04 244,435 +0.52(+0.18%)
Aug 03, 2018 287.76 288.23 282.80 285.52 312,069 -1.46(-0.51%)
Aug 02, 2018 285.67 287.56 284.76 286.98 536,838 -1.81(-0.63%)
Aug 01, 2018 291.81 291.81 288.54 288.79 568,068 -3.37(-1.15%)
Jul 31, 2018 285.53 292.47 285.53 292.16 750,543 +7.39(+2.60%)
Jul 30, 2018 289.44 291.19 284.22 284.76 546,363 -4.43(-1.53%)
Jul 27, 2018 295.16 295.16 287.08 289.20 933,314 -4.59(-1.56%)
Jul 26, 2018 302.30 279.28 293.79 1,477,089 +14.51(+5.19%)
Jul 25, 2018 272.85 279.99 272.85 279.28 596,982 +5.67(+2.07%)
Jul 24, 2018 272.66 275.79 272.54 273.61 492,842 +0.35(+0.13%)
Jul 23, 2018 274.90 274.90 271.70 273.26 344,764 -2.29(-0.83%)
Jul 20, 2018 273.12 276.69 273.12 275.55 398,651 +1.24(+0.45%)
Jul 19, 2018 273.55 275.19 272.01 274.31 329,448 -0.33(-0.12%)
Jul 18, 2018 274.50 276.10 273.23 274.64 396,819 +0.74(+0.27%)
Jul 17, 2018 273.47 274.52 271.44 273.91 325,984 +0.44(+0.16%)
Jul 16, 2018 274.95 276.14 273.01 273.47 522,905 -0.83(-0.30%)
Jul 13, 2018 273.42 274.98 273.42 274.30 313,375 +1.47(+0.54%)
Jul 12, 2018 270.13 273.20 268.39 272.83 299,149 +5.04(+1.88%)
Jul 11, 2018 268.89 270.18 267.23 267.79 389,813 -4.13(-1.52%)
Jul 10, 2018 272.11 272.54 269.65 271.92 327,903 +0.39(+0.14%)
Jul 09, 2018 272.01 267.27 271.54 285,809 +4.27(+1.60%)
Jul 06, 2018 266.13 268.20 265.18 267.27 265,925 +0.57(+0.22%)
Jul 05, 2018 264.76 267.30 263.44 266.69 382,710 +3.03(+1.15%)
Jul 03, 2018 263.66 263.66 263.66 0 -1.68(-0.63%)
Jul 02, 2018 264.95 265.63 261.20 265.34 444,618 -1.27(-0.47%)
Jun 29, 2018 268.99 266.61 478,453 +4.23(+1.61%)
Jun 28, 2018 261.35 263.42 258.22 262.38 385,188 +1.58(+0.61%)
Jun 27, 2018 265.28 270.72 260.49 260.79 476,134 -3.26(-1.23%)
Jun 26, 2018 265.22 265.22 263.30 264.05 462,684 +0.13(+0.05%)
Jun 25, 2018 265.76 265.76 260.74 263.92 434,760 -2.99(-1.12%)
Jun 22, 2018 268.96 269.54 266.59 266.91 1,417,075 +0.10(+0.04%)
Jun 21, 2018 267.49 268.84 264.89 266.81 519,711 -1.34(-0.50%)
Jun 20, 2018 267.23 269.04 266.80 268.15 411,327 +1.06(+0.40%)
Jun 19, 2018 269.05 269.79 265.85 267.09 468,883 -5.07(-1.86%)
Jun 18, 2018 271.68 272.93 269.67 272.16 344,490 -2.26(-0.82%)
Jun 15, 2018 274.81 270.01 274.43 597,378 +0.76(+0.28%)
Jun 14, 2018 276.66 276.66 272.98 273.66 377,958 -2.21(-0.80%)
Jun 13, 2018 276.64 278.21 274.93 275.88 335,919 -0.80(-0.29%)
Jun 12, 2018 276.15 278.02 275.07 276.68 292,353 +0.77(+0.28%)
Jun 11, 2018 276.11 276.84 273.41 275.90 315,517 -0.05(-0.02%)
Jun 08, 2018 275.06 276.34 273.77 275.95 227,937 +1.23(+0.45%)
Jun 07, 2018 274.93 276.35 274.25 274.73 273,903 +0.53(+0.19%)
Jun 06, 2018 274.44 270.17 274.19 415,830 +1.60(+0.59%)
Jun 05, 2018 271.56 273.73 271.27 272.59 260,284 +1.84(+0.68%)
Jun 04, 2018 270.63 271.47 268.05 270.75 234,646 +0.74(+0.28%)
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.