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 (%)
May 31, 2023 445.44 453.94 445.44 451.50 2,376,716 +2.47(+0.55%)
May 30, 2023 447.94 453.07 446.61 449.02 623,409 +1.76(+0.39%)
May 26, 2023 448.91 452.59 442.87 447.26 527,290 +0.52(+0.12%)
May 25, 2023 441.83 448.64 438.42 446.75 530,044 +7.50(+1.71%)
May 24, 2023 445.69 446.03 438.75 439.24 645,491 -8.04(-1.80%)
May 23, 2023 451.93 453.71 446.18 447.28 438,403 -7.26(-1.60%)
May 22, 2023 454.34 456.73 452.12 454.54 335,609 -0.44(-0.10%)
May 19, 2023 457.09 458.24 452.78 454.98 342,649 -0.79(-0.17%)
May 18, 2023 450.82 456.71 449.68 455.76 365,033 +4.06(+0.90%)
May 17, 2023 459.02 459.02 451.21 451.71 630,691 -5.37(-1.17%)
May 16, 2023 456.50 459.13 455.51 457.07 309,237 -2.04(-0.44%)
May 15, 2023 459.55 461.12 456.80 459.11 340,725 +0.17(+0.04%)
May 12, 2023 455.89 459.78 455.52 458.94 419,086 +3.23(+0.71%)
May 11, 2023 456.63 456.63 452.74 455.71 346,901 -0.84(-0.18%)
May 10, 2023 458.02 458.79 452.25 456.55 452,420 +1.74(+0.38%)
May 09, 2023 455.64 457.75 454.30 454.81 263,493 -0.70(-0.15%)
May 08, 2023 453.44 457.57 453.44 455.50 343,928 +0.13(+0.03%)
May 05, 2023 453.18 458.07 452.71 455.37 331,656 +4.61(+1.02%)
May 04, 2023 454.61 455.50 448.97 450.76 378,367 -2.92(-0.64%)
May 03, 2023 459.42 460.35 453.45 453.69 409,192 -4.27(-0.93%)
May 02, 2023 456.86 460.92 454.16 457.96 691,851 +2.08(+0.46%)
May 01, 2023 452.77 459.71 451.24 455.88 448,694 +3.83(+0.85%)
Apr 28, 2023 449.29 454.35 448.90 452.05 564,025 +1.79(+0.40%)
Apr 27, 2023 432.88 451.41 432.88 450.26 828,456 +21.80(+5.09%)
Apr 26, 2023 433.38 434.87 427.45 428.47 658,702 -6.27(-1.44%)
Apr 25, 2023 444.21 444.53 434.67 434.74 533,865 -10.34(-2.32%)
Apr 24, 2023 444.38 445.61 442.80 445.08 472,520 +2.34(+0.53%)
Apr 21, 2023 442.95 445.67 440.55 442.74 509,635 +2.21(+0.50%)
Apr 20, 2023 440.95 443.41 438.27 440.53 487,068 +0.13(+0.03%)
Apr 19, 2023 439.04 441.77 437.23 440.40 376,357 +1.33(+0.30%)
Apr 18, 2023 441.33 442.96 437.73 439.07 329,869 -1.19(-0.27%)
Apr 17, 2023 437.55 440.61 436.43 440.27 412,825 +2.99(+0.68%)
Apr 14, 2023 439.31 442.51 435.44 437.27 459,479 -2.58(-0.59%)
Apr 13, 2023 440.09 441.77 434.45 439.86 733,913 +0.03(+0.01%)
Apr 12, 2023 437.60 442.90 437.61 439.83 663,797 +3.75(+0.86%)
Apr 11, 2023 433.88 436.88 433.17 436.08 413,422 +2.46(+0.57%)
Apr 10, 2023 431.26 433.74 428.52 433.63 361,257 +0.54(+0.12%)
Apr 06, 2023 435.67 435.67 430.65 433.09 365,642 -1.69(-0.39%)
Apr 05, 2023 434.79 435.11 431.37 434.78 452,802 +1.07(+0.25%)
Apr 04, 2023 438.62 441.22 433.53 433.71 595,400 -3.75(-0.86%)
Apr 03, 2023 436.92 440.24 435.49 437.46 614,320 +0.10(+0.02%)
Mar 31, 2023 435.70 437.37 433.06 437.37 964,284 +3.66(+0.84%)
Mar 30, 2023 432.71 435.68 431.89 433.70 440,242 +2.64(+0.61%)
Mar 29, 2023 431.02 432.29 429.09 431.06 816,029 +2.32(+0.54%)
Mar 28, 2023 426.26 430.83 425.60 428.74 412,870 +1.73(+0.40%)
Mar 27, 2023 429.83 429.87 426.32 427.01 396,649 +0.66(+0.16%)
Mar 24, 2023 421.95 427.45 420.76 426.35 678,417 +4.51(+1.07%)
Mar 23, 2023 425.50 429.32 421.25 421.84 859,083 -3.50(-0.82%)
Mar 22, 2023 428.69 432.54 424.82 425.35 860,635 -1.85(-0.43%)
Mar 21, 2023 430.43 432.72 419.35 427.19 955,359 -1.73(-0.40%)
Mar 20, 2023 424.23 434.71 424.23 428.92 566,230 +6.47(+1.53%)
Mar 17, 2023 428.80 429.00 421.50 422.45 1,654,731 -2.74(-0.64%)
Mar 16, 2023 415.94 427.36 414.19 425.19 925,680 +7.43(+1.78%)
Mar 15, 2023 420.51 423.26 413.63 417.75 800,056 -7.09(-1.67%)
Mar 14, 2023 423.08 426.68 419.91 424.84 653,420 +6.54(+1.56%)
Mar 13, 2023 417.44 423.28 415.02 418.30 777,781 +1.14(+0.27%)
Mar 10, 2023 419.38 421.96 414.35 417.16 854,359 -2.45(-0.58%)
Mar 09, 2023 424.61 429.87 419.27 419.61 490,355 -1.69(-0.40%)
Mar 08, 2023 419.31 422.76 418.97 421.30 412,600 +2.30(+0.55%)
Mar 07, 2023 426.28 428.94 418.43 418.99 378,994 -6.71(-1.58%)
Mar 06, 2023 427.23 430.53 425.54 425.70 317,865 -1.16(-0.27%)
Mar 03, 2023 423.06 427.98 422.11 426.87 436,876 +3.43(+0.81%)
Mar 02, 2023 416.83 424.30 415.96 423.43 392,276 +5.41(+1.29%)
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.