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, 2018 259.49 260.89 255.26 255.28 545,854 -3.95(-1.52%)
Apr 27, 2018 257.24 259.52 256.37 259.24 390,214 +2.00(+0.78%)
Apr 26, 2018 259.08 259.17 254.88 257.24 468,080 -1.56(-0.60%)
Apr 25, 2018 256.30 258.95 252.13 258.79 875,570 +1.90(+0.74%)
Apr 24, 2018 267.99 267.99 252.47 256.89 1,026,441 -10.86(-4.06%)
Apr 23, 2018 273.42 273.42 264.53 267.75 693,840 -4.88(-1.79%)
Apr 20, 2018 268.57 275.11 265.70 272.63 947,832 +2.09(+0.77%)
Apr 19, 2018 269.73 271.53 267.19 270.54 407,665 +0.31(+0.11%)
Apr 18, 2018 268.82 270.99 267.22 270.23 451,507 +2.81(+1.05%)
Apr 17, 2018 267.38 268.98 266.07 267.42 467,955 +2.33(+0.88%)
Apr 16, 2018 266.23 266.71 264.67 265.09 384,304 +1.19(+0.45%)
Apr 13, 2018 266.91 267.02 262.69 263.90 329,714 -1.24(-0.47%)
Apr 12, 2018 262.54 266.40 262.52 265.14 379,510 +4.22(+1.62%)
Apr 11, 2018 261.60 263.20 260.36 260.92 456,854 -3.02(-1.14%)
Apr 10, 2018 263.44 266.20 262.17 263.93 483,496 +4.89(+1.89%)
Apr 09, 2018 259.80 263.64 258.51 259.04 647,374 +0.23(+0.09%)
Apr 06, 2018 264.47 265.77 257.52 258.81 584,994 -7.06(-2.66%)
Apr 05, 2018 269.30 269.33 264.43 265.87 669,086 -1.24(-0.46%)
Apr 04, 2018 261.91 267.44 260.56 267.11 701,504 +0.19(+0.07%)
Apr 03, 2018 265.75 266.91 261.57 266.91 734,674 +1.99(+0.75%)
Apr 02, 2018 270.82 271.36 260.65 264.93 603,295 -5.90(-2.18%)
Mar 29, 2018 270.82 270.82 270.82 0 +4.05(+1.52%)
Mar 28, 2018 268.26 269.58 265.36 266.77 353,439 -0.89(-0.33%)
Mar 27, 2018 273.44 274.49 266.56 267.66 339,825 -4.93(-1.81%)
Mar 26, 2018 268.23 273.17 266.42 272.59 349,262 +7.46(+2.81%)
Mar 23, 2018 271.20 273.08 264.49 265.13 484,688 -5.86(-2.16%)
Mar 22, 2018 277.04 277.34 270.63 270.99 393,018 -8.68(-3.11%)
Mar 21, 2018 278.81 282.67 277.34 279.67 446,726 +0.86(+0.31%)
Mar 20, 2018 274.93 278.88 274.46 278.81 539,579 +4.95(+1.81%)
Mar 19, 2018 275.35 276.27 271.54 273.86 354,568 -2.73(-0.99%)
Mar 16, 2018 273.46 277.42 273.15 276.59 771,859 +3.68(+1.35%)
Mar 15, 2018 270.55 274.09 269.87 272.92 434,679 +2.90(+1.08%)
Mar 14, 2018 273.87 274.26 269.01 270.01 332,840 -1.75(-0.64%)
Mar 13, 2018 274.32 274.61 270.15 271.76 369,964 -1.13(-0.41%)
Mar 12, 2018 275.85 275.94 272.15 272.89 300,207 -2.13(-0.78%)
Mar 09, 2018 270.62 275.79 270.37 275.02 644,448 +5.16(+1.91%)
Mar 08, 2018 270.91 271.30 266.38 269.86 444,432 +0.29(+0.11%)
Mar 07, 2018 270.57 269.57 583,044 +5.45(+2.06%)
Mar 06, 2018 263.49 264.76 261.37 264.12 336,910 +1.17(+0.44%)
Mar 05, 2018 257.97 263.96 255.86 262.95 433,703 +4.36(+1.69%)
Mar 02, 2018 256.43 259.49 255.31 258.59 435,795 +0.50(+0.19%)
Mar 01, 2018 265.33 267.26 257.83 258.08 571,566 -7.33(-2.76%)
Feb 28, 2018 271.54 272.61 265.41 265.42 404,369 -5.06(-1.87%)
Feb 27, 2018 275.21 275.83 270.38 270.47 469,247 -4.82(-1.75%)
Feb 26, 2018 272.65 276.50 272.06 275.30 292,616 +4.04(+1.49%)
Feb 23, 2018 271.20 272.61 269.46 271.25 322,067 +1.49(+0.55%)
Feb 22, 2018 269.77 460,094 +1.13(+0.42%)
Feb 21, 2018 267.43 272.65 267.36 268.64 540,906 +1.63(+0.61%)
Feb 20, 2018 265.39 268.14 264.39 267.01 431,593 +0.41(+0.16%)
Feb 16, 2018 266.60 266.60 266.60 0 +0.54(+0.20%)
Feb 15, 2018 262.74 266.30 258.14 266.06 449,879 +4.50(+1.72%)
Feb 14, 2018 259.69 262.35 258.00 261.56 523,073 +0.60(+0.23%)
Feb 13, 2018 261.44 260.96 402,503 +0.34(+0.13%)
Feb 12, 2018 254.03 262.84 252.44 260.62 592,601 +8.29(+3.28%)
Feb 09, 2018 252.72 254.24 245.17 252.34 660,285 +2.06(+0.82%)
Feb 08, 2018 257.27 257.27 250.12 250.28 852,915 -6.55(-2.55%)
Feb 07, 2018 258.49 263.26 256.83 256.83 632,897 -2.51(-0.97%)
Feb 06, 2018 260.41 249.23 259.34 1,005,992 -5.72(-2.16%)
Feb 05, 2018 275.18 279.37 256.44 265.06 694,701 -10.11(-3.67%)
Feb 02, 2018 270.78 280.20 267.25 275.17 702,976 +3.81(+1.40%)
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.