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, 2021 481.02 486.72 479.73 484.57 245,464 +2.66(+0.55%)
Dec 30, 2021 482.91 485.70 481.85 481.91 319,528 -1.81(-0.37%)
Dec 29, 2021 483.07 486.99 482.65 483.73 271,050 -1.07(-0.22%)
Dec 28, 2021 481.30 485.58 478.74 484.80 376,626 +4.01(+0.83%)
Dec 27, 2021 473.88 481.23 472.13 480.79 286,849 +9.55(+2.03%)
Dec 23, 2021 466.83 473.93 466.83 471.25 378,630 +5.29(+1.14%)
Dec 22, 2021 466.00 467.40 460.69 465.95 461,557 +0.73(+0.16%)
Dec 21, 2021 463.48 467.24 459.16 465.23 285,267 +5.14(+1.12%)
Dec 20, 2021 463.80 464.34 454.67 460.08 400,468 -8.39(-1.79%)
Dec 17, 2021 479.51 480.63 466.36 468.48 862,291 -11.26(-2.35%)
Dec 16, 2021 474.08 481.21 472.89 479.74 582,932 +7.58(+1.60%)
Dec 15, 2021 460.37 474.57 460.37 472.16 550,660 +12.78(+2.78%)
Dec 14, 2021 466.76 468.70 454.77 459.38 412,255 -9.54(-2.03%)
Dec 13, 2021 467.47 469.86 464.18 468.92 329,151 +2.51(+0.54%)
Dec 10, 2021 463.00 466.58 461.66 466.41 273,843 +5.52(+1.20%)
Dec 09, 2021 464.52 464.61 460.25 460.89 255,969 -3.98(-0.86%)
Dec 08, 2021 463.96 466.13 461.61 464.87 486,392 -0.07(-0.01%)
Dec 07, 2021 468.25 471.49 462.45 464.94 480,723 -0.24(-0.05%)
Dec 06, 2021 461.73 467.28 457.58 465.18 291,124 +6.01(+1.31%)
Dec 03, 2021 461.39 463.04 452.97 459.17 424,065 -1.18(-0.26%)
Dec 02, 2021 454.07 461.38 453.65 460.35 446,670 +7.58(+1.67%)
Dec 01, 2021 461.43 465.98 452.77 452.77 380,933 -4.50(-0.98%)
Nov 30, 2021 470.92 472.02 454.45 457.27 771,064 -17.07(-3.60%)
Nov 29, 2021 470.37 475.70 468.18 474.35 285,547 +6.02(+1.29%)
Nov 26, 2021 473.19 477.90 466.67 468.33 284,283 -9.36(-1.96%)
Nov 24, 2021 476.83 477.93 469.90 477.69 345,124 -0.76(-0.16%)
Nov 23, 2021 484.49 484.49 475.04 478.45 326,998 -7.11(-1.46%)
Nov 22, 2021 492.59 494.11 484.77 485.56 294,513 -5.49(-1.12%)
Nov 19, 2021 481.56 494.06 479.32 491.05 828,393 +11.60(+2.42%)
Nov 18, 2021 484.64 479.82 477.63 479.45 372,782 -4.06(-0.84%)
Nov 17, 2021 485.49 486.25 477.23 483.51 322,847 -1.49(-0.31%)
Nov 16, 2021 479.79 487.51 478.64 485.00 277,952 +6.56(+1.37%)
Nov 15, 2021 479.64 484.27 478.07 478.44 399,663 -2.07(-0.43%)
Nov 12, 2021 475.45 480.92 471.06 480.50 248,864 +8.26(+1.75%)
Nov 11, 2021 478.75 478.75 470.02 472.24 279,105 -6.47(-1.35%)
Nov 10, 2021 480.83 478.71 290,165 -3.42(-0.71%)
Nov 09, 2021 481.26 482.50 477.44 482.13 383,308 +0.87(+0.18%)
Nov 08, 2021 478.74 481.40 473.95 481.26 267,360 +4.14(+0.87%)
Nov 05, 2021 480.74 484.57 475.75 477.13 350,941 -3.30(-0.69%)
Nov 04, 2021 471.60 481.07 471.60 480.43 433,631 +9.02(+1.91%)
Nov 03, 2021 470.87 472.40 462.49 471.40 303,620 -0.50(-0.11%)
Nov 02, 2021 473.14 473.94 469.34 471.90 341,860 -0.19(-0.04%)
Nov 01, 2021 481.96 480.64 470.13 472.09 340,569 -8.55(-1.78%)
Oct 29, 2021 478.80 481.15 476.33 480.64 366,355 +1.29(+0.27%)
Oct 28, 2021 474.12 480.84 474.12 479.35 313,073 +5.29(+1.12%)
Oct 27, 2021 482.98 484.06 473.59 474.06 325,759 -7.02(-1.46%)
Oct 26, 2021 481.09 481.09 256,516 +0.39(+0.08%)
Oct 25, 2021 477.35 483.61 471.55 480.69 463,979 +0.71(+0.15%)
Oct 22, 2021 482.74 497.52 477.82 479.98 607,582 +5.87(+1.24%)
Oct 21, 2021 466.11 474.33 463.16 474.11 424,364 +6.21(+1.33%)
Oct 20, 2021 467.86 469.69 464.15 467.90 296,528 +0.80(+0.17%)
Oct 19, 2021 465.41 468.42 462.34 467.11 275,749 +5.52(+1.20%)
Oct 18, 2021 457.64 463.34 456.84 461.59 300,190 +1.42(+0.31%)
Oct 15, 2021 457.42 462.92 457.42 460.17 304,339 +4.24(+0.93%)
Oct 14, 2021 452.41 456.30 450.56 455.94 237,512 +6.26(+1.39%)
Oct 13, 2021 446.45 450.99 444.48 449.68 520,532 +4.21(+0.94%)
Oct 12, 2021 446.88 447.75 443.89 445.47 316,639 -0.07(-0.02%)
Oct 11, 2021 444.57 448.22 444.57 445.54 279,259 +0.64(+0.14%)
Oct 08, 2021 447.32 449.18 441.83 444.90 311,021 -1.73(-0.39%)
Oct 07, 2021 450.08 455.54 445.27 446.63 343,385 -0.46(-0.10%)
Oct 06, 2021 437.01 447.35 435.81 447.10 518,179 +6.82(+1.55%)
Oct 05, 2021 438.91 446.81 437.41 440.28 474,440 +1.94(+0.44%)
Oct 04, 2021 444.82 450.25 437.36 438.34 556,312 -2.06(-0.47%)
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.