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 28, 2021 441.30 444.24 438.68 442.26 345,903 +2.48(+0.56%)
May 27, 2021 439.07 441.43 437.54 439.78 451,499 +3.01(+0.69%)
May 26, 2021 438.79 440.23 433.84 436.77 231,733 -1.42(-0.32%)
May 25, 2021 437.76 440.81 436.08 438.19 338,860 +1.40(+0.32%)
May 24, 2021 435.06 439.24 433.42 436.79 400,686 +4.54(+1.05%)
May 21, 2021 432.40 436.05 431.43 432.25 725,298 +2.28(+0.53%)
May 20, 2021 422.87 431.37 422.87 429.96 695,393 +6.11(+1.44%)
May 19, 2021 423.33 424.76 417.81 423.85 466,905 -1.50(-0.35%)
May 18, 2021 424.55 427.39 421.89 425.36 570,402 -0.23(-0.05%)
May 17, 2021 430.55 432.18 425.29 425.58 452,587 -5.22(-1.21%)
May 14, 2021 432.16 435.00 429.86 430.80 359,176 +0.89(+0.21%)
May 13, 2021 422.84 431.50 421.31 429.91 472,808 +7.92(+1.88%)
May 12, 2021 432.16 432.16 419.86 421.98 510,164 -10.83(-2.50%)
May 11, 2021 434.95 436.97 427.42 432.81 302,040 -3.93(-0.90%)
May 10, 2021 438.25 442.74 436.33 436.75 409,258 -0.06(-0.01%)
May 07, 2021 438.51 441.75 436.48 436.81 332,825 -1.71(-0.39%)
May 06, 2021 440.93 444.45 434.29 438.51 467,771 -3.88(-0.88%)
May 05, 2021 441.72 442.72 434.52 442.40 457,002 +1.74(+0.39%)
May 04, 2021 437.33 442.25 434.59 440.66 460,274 +3.25(+0.74%)
May 03, 2021 439.38 441.80 434.24 437.40 350,611 -1.35(-0.31%)
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%)
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.