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 (%)
Apr 30, 2021 438.23 439.87 435.74 438.75 523,415 +0.58(+0.13%)
Apr 29, 2021 435.30 440.66 433.71 438.17 302,860 +3.45(+0.79%)
Apr 28, 2021 439.44 440.13 431.48 434.72 337,984 -3.46(-0.79%)
Apr 27, 2021 424.71 440.22 422.66 438.18 806,043 +13.26(+3.12%)
Apr 26, 2021 426.01 430.36 423.99 424.92 409,458 -1.82(-0.43%)
Apr 23, 2021 425.14 428.39 422.56 426.74 352,674 +3.04(+0.72%)
Apr 22, 2021 422.09 427.24 420.90 423.70 455,220 +1.45(+0.34%)
Apr 21, 2021 419.65 425.15 418.07 422.25 393,806 +3.05(+0.73%)
Apr 20, 2021 416.84 420.59 414.48 419.20 375,146 +1.07(+0.26%)
Apr 19, 2021 416.99 419.29 414.02 418.13 543,022 +2.13(+0.51%)
Apr 16, 2021 421.18 421.18 412.95 416.00 485,563 -1.63(-0.39%)
Apr 15, 2021 413.91 417.68 412.93 417.63 365,675 +5.85(+1.42%)
Apr 14, 2021 414.29 418.18 410.92 411.78 365,129 -2.57(-0.62%)
Apr 13, 2021 418.21 418.21 413.33 414.36 290,210 -3.96(-0.95%)
Apr 12, 2021 413.30 418.47 413.30 418.32 444,553 +4.00(+0.97%)
Apr 09, 2021 412.77 415.70 411.26 414.32 345,246 +3.32(+0.81%)
Apr 08, 2021 410.25 414.77 409.79 411.00 388,422 +3.40(+0.83%)
Apr 07, 2021 406.95 411.31 406.95 407.60 334,748 -0.88(-0.22%)
Apr 06, 2021 409.86 413.10 407.06 408.48 487,565 +0.79(+0.19%)
Apr 05, 2021 405.10 409.81 405.10 407.69 253,817 +4.41(+1.09%)
Apr 01, 2021 398.35 404.44 396.59 403.28 429,192 +7.44(+1.88%)
Mar 31, 2021 397.17 399.51 394.24 395.84 621,476 +0.32(+0.08%)
Mar 30, 2021 400.41 400.80 394.41 395.52 353,707 -5.24(-1.31%)
Mar 29, 2021 400.12 402.19 394.30 400.76 438,703 -1.97(-0.49%)
Mar 26, 2021 396.68 402.94 394.32 402.73 456,488 +6.88(+1.74%)
Mar 25, 2021 398.66 398.70 390.48 395.85 643,021 -2.88(-0.72%)
Mar 24, 2021 396.50 402.61 396.14 398.73 703,770 +1.59(+0.40%)
Mar 23, 2021 391.09 399.19 391.09 397.13 557,771 +3.31(+0.84%)
Mar 22, 2021 386.07 396.06 383.75 393.83 497,511 +6.17(+1.59%)
Mar 19, 2021 393.27 394.85 387.23 387.65 1,179,736 -6.15(-1.56%)
Mar 18, 2021 391.74 400.40 390.06 393.81 809,869 +7.58(+1.96%)
Mar 17, 2021 385.20 391.86 382.54 386.23 684,223 +5.47(+1.44%)
Mar 16, 2021 383.71 385.18 377.86 380.77 585,764 -2.83(-0.74%)
Mar 15, 2021 379.92 386.85 378.36 383.59 553,262 +4.41(+1.16%)
Mar 12, 2021 382.08 383.24 377.62 379.19 502,442 -1.05(-0.28%)
Mar 11, 2021 379.18 383.96 376.90 380.24 402,787 +1.36(+0.36%)
Mar 10, 2021 383.16 384.42 377.18 378.88 567,465 -3.54(-0.93%)
Mar 09, 2021 379.06 388.69 379.06 382.42 745,358 +4.21(+1.11%)
Mar 08, 2021 371.31 383.76 368.93 378.21 926,305 +8.28(+2.24%)
Mar 05, 2021 367.87 371.63 360.37 369.93 649,069 +4.96(+1.36%)
Mar 04, 2021 372.83 373.38 358.44 364.98 629,944 -8.54(-2.29%)
Mar 03, 2021 372.72 378.82 371.66 373.51 811,637 -0.49(-0.13%)
Mar 02, 2021 379.82 380.18 371.01 374.00 512,423 -3.76(-1.00%)
Mar 01, 2021 372.67 381.01 372.67 377.76 834,685 +7.16(+1.93%)
Feb 26, 2021 374.70 378.35 370.60 370.60 541,672 -1.46(-0.39%)
Feb 25, 2021 370.91 374.15 366.38 372.06 761,525 +0.28(+0.08%)
Feb 24, 2021 379.87 381.13 366.31 371.78 1,323,085 -8.85(-2.33%)
Feb 23, 2021 378.93 384.58 370.18 380.63 1,073,037 +3.85(+1.02%)
Feb 22, 2021 379.74 382.89 375.45 376.78 828,826 -4.90(-1.28%)
Feb 19, 2021 388.19 389.41 379.58 381.68 749,945 -6.52(-1.68%)
Feb 18, 2021 378.68 388.98 377.41 388.19 584,941 +8.27(+2.18%)
Feb 17, 2021 376.66 380.96 369.93 379.92 1,545,887 +3.26(+0.87%)
Feb 16, 2021 390.58 390.75 376.48 376.66 789,341 -11.99(-3.09%)
Feb 12, 2021 390.12 394.61 387.65 388.66 729,668 -3.92(-1.00%)
Feb 11, 2021 395.28 397.13 390.36 392.57 347,493 -1.81(-0.46%)
Feb 10, 2021 399.97 399.97 393.18 394.38 756,137 -1.85(-0.47%)
Feb 09, 2021 399.77 401.77 394.75 396.22 689,933 -3.37(-0.84%)
Feb 08, 2021 398.15 401.53 395.71 399.59 386,084 +2.17(+0.55%)
Feb 05, 2021 399.04 404.04 396.73 397.42 503,767 +1.18(+0.30%)
Feb 04, 2021 395.98 398.45 393.52 396.24 446,070 +2.02(+0.51%)
Feb 03, 2021 388.43 396.00 386.75 394.22 630,967 +3.62(+0.93%)
Feb 02, 2021 386.15 394.60 383.85 390.60 905,644 +6.52(+1.70%)
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.