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 (%)
Sep 30, 2019 345.14 347.71 342.83 347.06 420,701 +1.92(+0.56%)
Sep 27, 2019 349.06 352.19 343.90 345.14 446,346 -0.57(-0.17%)
Sep 26, 2019 346.80 349.39 345.13 345.71 532,485 -0.96(-0.28%)
Sep 25, 2019 347.05 348.50 342.52 346.68 467,813 -0.37(-0.11%)
Sep 24, 2019 352.13 354.66 346.89 347.05 985,246 -3.83(-1.09%)
Sep 23, 2019 347.71 351.77 346.29 350.88 761,241 +1.00(+0.29%)
Sep 20, 2019 349.54 350.70 344.94 349.88 1,291,670 +2.89(+0.83%)
Sep 19, 2019 348.93 351.87 346.80 346.99 676,477 -3.02(-0.86%)
Sep 18, 2019 350.87 351.38 344.34 350.00 744,213 -1.73(-0.49%)
Sep 17, 2019 347.18 352.32 346.25 351.74 424,295 +4.56(+1.31%)
Sep 16, 2019 349.08 351.13 345.51 347.18 364,132 -2.75(-0.78%)
Sep 13, 2019 349.32 351.45 343.84 349.93 391,374 +1.04(+0.30%)
Sep 12, 2019 344.76 350.22 343.74 348.89 545,012 +4.35(+1.26%)
Sep 11, 2019 344.71 347.81 342.11 344.54 729,840 -0.10(-0.03%)
Sep 10, 2019 344.04 344.83 329.42 344.63 922,788 -2.77(-0.80%)
Sep 09, 2019 365.45 367.15 346.47 347.41 640,954 -17.52(-4.80%)
Sep 06, 2019 365.50 365.97 362.75 364.93 369,386 -0.15(-0.04%)
Sep 05, 2019 362.99 366.82 362.99 365.07 336,371 +6.14(+1.71%)
Sep 04, 2019 354.90 358.96 354.90 358.93 349,325 +6.78(+1.93%)
Sep 03, 2019 353.32 354.93 349.26 352.15 314,121 -4.80(-1.34%)
Aug 30, 2019 357.89 359.38 354.38 356.94 442,338 +2.42(+0.68%)
Aug 29, 2019 349.11 355.60 349.04 354.52 311,187 +8.21(+2.37%)
Aug 28, 2019 342.60 347.30 341.58 346.32 232,282 +2.02(+0.59%)
Aug 27, 2019 346.61 346.61 340.88 344.29 489,597 +4.89(+1.44%)
Aug 26, 2019 342.03 344.51 334.29 339.41 296,984 +0.12(+0.03%)
Aug 23, 2019 343.01 346.64 337.61 339.29 686,575 -6.33(-1.83%)
Aug 22, 2019 350.94 352.57 345.17 345.62 289,963 -4.55(-1.30%)
Aug 21, 2019 351.95 353.17 348.42 350.17 251,314 +0.96(+0.28%)
Aug 20, 2019 353.16 353.76 348.73 349.21 282,681 -3.47(-0.98%)
Aug 19, 2019 351.11 354.11 350.35 352.67 384,816 +4.83(+1.39%)
Aug 16, 2019 343.20 349.23 343.20 347.84 392,916 +7.64(+2.25%)
Aug 15, 2019 338.23 342.61 337.49 340.20 383,719 +2.00(+0.59%)
Aug 14, 2019 343.56 345.20 338.21 338.21 447,994 -10.60(-3.04%)
Aug 13, 2019 342.51 352.28 340.71 348.81 582,986 +5.97(+1.74%)
Aug 12, 2019 343.54 347.41 342.12 342.84 289,108 -2.66(-0.77%)
Aug 09, 2019 347.30 348.56 342.62 345.50 370,619 -3.40(-0.97%)
Aug 08, 2019 342.00 349.13 342.00 348.89 465,654 +9.60(+2.83%)
Aug 07, 2019 337.12 340.50 334.02 339.30 425,733 -3.09(-0.90%)
Aug 06, 2019 337.52 342.86 335.54 342.38 493,065 +7.46(+2.23%)
Aug 05, 2019 342.54 343.11 333.36 334.92 635,779 -11.72(-3.38%)
Aug 02, 2019 351.25 353.20 345.16 346.64 485,493 -4.59(-1.31%)
Aug 01, 2019 353.32 357.27 349.86 351.23 576,689 -2.69(-0.76%)
Jul 31, 2019 356.85 357.48 349.26 353.92 583,684 -3.11(-0.87%)
Jul 30, 2019 350.36 357.57 349.83 357.02 405,537 +5.38(+1.53%)
Jul 29, 2019 356.44 357.30 351.13 351.64 567,988 -4.76(-1.34%)
Jul 26, 2019 360.47 361.61 354.35 356.40 579,818 -4.66(-1.29%)
Jul 25, 2019 359.64 362.04 341.84 361.06 1,428,009 -3.55(-0.97%)
Jul 24, 2019 361.71 366.89 361.39 364.61 699,185 +0.73(+0.20%)
Jul 23, 2019 363.81 365.94 360.97 363.88 649,323 +2.90(+0.80%)
Jul 22, 2019 364.53 368.14 360.42 360.98 616,085 -3.56(-0.98%)
Jul 19, 2019 369.11 369.74 364.11 364.55 371,235 -2.90(-0.79%)
Jul 18, 2019 368.56 370.27 365.48 367.44 281,701 +0.19(+0.05%)
Jul 17, 2019 373.15 375.19 366.97 367.26 365,097 -6.70(-1.79%)
Jul 16, 2019 371.59 374.83 369.69 373.96 341,765 +2.79(+0.75%)
Jul 15, 2019 373.95 374.45 369.91 371.16 385,047 -3.00(-0.80%)
Jul 12, 2019 371.05 374.20 369.82 374.16 306,195 +3.96(+1.07%)
Jul 11, 2019 365.44 370.20 364.72 370.20 393,539 +5.43(+1.49%)
Jul 10, 2019 366.42 368.90 364.51 364.77 455,615 +0.49(+0.13%)
Jul 09, 2019 361.87 366.05 360.36 364.28 393,893 +1.69(+0.47%)
Jul 08, 2019 364.56 365.99 362.28 362.59 263,888 -3.43(-0.94%)
Jul 05, 2019 365.71 366.35 359.28 366.01 271,054 -1.50(-0.41%)
Jul 03, 2019 364.25 368.64 363.94 367.51 315,314 +4.44(+1.22%)
Jul 02, 2019 363.82 364.53 362.02 363.07 342,183 -0.06(-0.02%)
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.