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 (%)
Aug 31, 2021 474.28 477.00 471.76 475.52 293,250 +0.62(+0.13%)
Aug 30, 2021 471.31 477.46 470.93 474.90 159,623 +4.03(+0.86%)
Aug 27, 2021 472.40 475.32 468.66 470.87 225,891 +0.45(+0.10%)
Aug 26, 2021 471.52 471.52 468.29 470.41 240,382 -1.39(-0.29%)
Aug 25, 2021 471.54 473.64 468.94 471.80 345,088 +0.06(+0.01%)
Aug 24, 2021 476.72 477.00 470.84 471.74 240,531 -2.75(-0.58%)
Aug 23, 2021 474.16 477.10 471.83 474.50 412,992 +2.26(+0.48%)
Aug 20, 2021 471.57 474.41 470.22 472.23 897,602 +2.81(+0.60%)
Aug 19, 2021 468.16 472.53 467.37 469.43 549,023 -1.15(-0.24%)
Aug 18, 2021 475.66 477.93 470.52 470.58 294,500 -7.55(-1.58%)
Aug 17, 2021 476.96 478.59 473.67 478.13 258,322 +0.73(+0.15%)
Aug 16, 2021 472.38 478.54 470.23 477.40 293,137 +4.36(+0.92%)
Aug 13, 2021 473.68 475.67 470.09 473.04 272,667 +1.24(+0.26%)
Aug 12, 2021 472.43 472.96 468.02 471.80 478,319 -0.96(-0.20%)
Aug 11, 2021 473.08 474.81 467.57 472.76 646,735 +1.06(+0.23%)
Aug 10, 2021 479.20 479.20 470.52 471.70 643,164 -5.87(-1.23%)
Aug 09, 2021 479.41 479.48 475.13 477.57 305,874 -2.56(-0.53%)
Aug 06, 2021 482.53 484.25 479.19 480.12 312,051 -1.83(-0.38%)
Aug 05, 2021 484.30 485.35 478.59 481.95 370,994 -0.29(-0.06%)
Aug 04, 2021 484.37 487.97 480.29 482.24 292,051 -2.14(-0.44%)
Aug 03, 2021 481.33 485.34 478.61 484.38 350,915 +3.88(+0.81%)
Aug 02, 2021 486.25 486.25 479.80 480.51 326,460 -2.94(-0.61%)
Jul 30, 2021 482.95 484.52 481.23 483.45 414,506 -0.50(-0.10%)
Jul 29, 2021 483.12 485.19 480.87 483.95 486,969 +3.43(+0.71%)
Jul 28, 2021 485.48 486.93 478.07 480.52 383,834 -4.88(-1.01%)
Jul 27, 2021 481.69 485.43 477.48 485.40 630,414 +3.48(+0.72%)
Jul 26, 2021 487.98 489.45 478.72 481.92 500,910 -6.74(-1.38%)
Jul 23, 2021 487.95 491.19 482.33 488.66 529,522 +4.95(+1.02%)
Jul 22, 2021 486.98 489.12 482.74 483.71 597,108 -2.15(-0.44%)
Jul 21, 2021 484.71 486.92 482.70 485.86 453,579 +2.19(+0.45%)
Jul 20, 2021 475.58 485.26 475.58 483.67 482,739 +9.68(+2.04%)
Jul 19, 2021 472.29 476.40 470.14 473.99 414,917 -4.19(-0.88%)
Jul 16, 2021 478.85 483.17 477.08 478.18 348,203 -0.61(-0.13%)
Jul 15, 2021 477.21 480.46 475.73 478.79 399,195 +0.13(+0.03%)
Jul 14, 2021 473.91 480.17 473.11 478.66 294,325 +4.67(+0.99%)
Jul 13, 2021 473.89 475.39 473.09 473.99 316,682 -0.61(-0.13%)
Jul 12, 2021 475.74 475.74 472.92 474.60 266,038 +1.14(+0.24%)
Jul 09, 2021 469.58 473.65 468.50 473.45 393,079 +5.85(+1.25%)
Jul 08, 2021 469.85 470.00 464.77 467.61 408,902 -6.47(-1.37%)
Jul 07, 2021 467.13 475.72 467.13 474.08 415,534 +8.09(+1.74%)
Jul 06, 2021 463.63 467.46 461.05 465.99 338,606 +1.53(+0.33%)
Jul 02, 2021 462.20 465.80 462.20 464.46 333,361 +2.12(+0.46%)
Jul 01, 2021 462.33 463.20 460.38 462.34 485,471 +0.24(+0.05%)
Jun 30, 2021 459.45 463.96 457.66 462.10 482,171 +2.52(+0.55%)
Jun 29, 2021 460.84 463.24 459.07 459.58 458,830 -0.40(-0.09%)
Jun 28, 2021 455.67 460.06 454.46 459.98 483,337 +1.94(+0.42%)
Jun 25, 2021 454.43 458.62 453.62 458.04 714,016 +4.39(+0.97%)
Jun 24, 2021 451.94 454.46 448.72 453.65 369,534 +4.09(+0.91%)
Jun 23, 2021 450.86 453.72 449.26 449.56 283,063 -2.51(-0.55%)
Jun 22, 2021 450.16 454.01 449.23 452.07 331,296 +1.66(+0.37%)
Jun 21, 2021 444.36 451.31 442.43 450.41 334,376 +8.74(+1.98%)
Jun 18, 2021 442.76 448.32 441.49 441.67 669,152 -5.40(-1.21%)
Jun 17, 2021 446.49 447.99 441.03 447.06 515,288 +1.04(+0.23%)
Jun 16, 2021 455.88 457.92 445.42 446.02 476,161 -8.76(-1.93%)
Jun 15, 2021 456.50 456.54 449.61 454.78 477,308 -1.50(-0.33%)
Jun 14, 2021 451.95 458.58 450.26 456.28 592,256 +4.95(+1.10%)
Jun 11, 2021 447.16 452.46 446.24 451.33 393,779 +5.47(+1.23%)
Jun 10, 2021 444.43 446.13 443.62 445.86 237,893 +2.67(+0.60%)
Jun 09, 2021 444.13 444.92 441.11 443.18 298,088 +1.24(+0.28%)
Jun 08, 2021 439.91 443.41 436.90 441.94 353,837 +2.86(+0.65%)
Jun 07, 2021 443.15 443.51 438.29 439.08 323,310 -4.20(-0.95%)
Jun 04, 2021 442.25 445.08 440.44 443.28 236,447 +3.88(+0.88%)
Jun 03, 2021 439.54 441.84 436.81 439.40 359,987 -2.12(-0.48%)
Jun 02, 2021 441.87 443.78 439.23 441.52 315,417 +0.83(+0.19%)
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.