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 (%)
Sep 30, 2020 394.89 396.14 382.88 386.75 683,826 -6.12(-1.56%)
Sep 29, 2020 393.12 395.73 389.77 392.86 361,756 +0.74(+0.19%)
Sep 28, 2020 392.04 395.62 390.95 392.12 535,416 +2.43(+0.62%)
Sep 25, 2020 380.39 393.21 380.06 389.69 392,815 +6.76(+1.77%)
Sep 24, 2020 376.34 385.43 372.02 382.93 386,795 +4.66(+1.23%)
Sep 23, 2020 387.23 390.34 377.20 378.27 491,814 -6.15(-1.60%)
Sep 22, 2020 383.33 386.50 379.42 384.42 522,430 +0.47(+0.12%)
Sep 21, 2020 379.30 385.05 375.61 383.95 554,572 +0.86(+0.22%)
Sep 18, 2020 388.68 391.30 381.89 383.09 769,386 -7.27(-1.86%)
Sep 17, 2020 387.15 391.36 384.01 390.36 579,486 -1.60(-0.41%)
Sep 16, 2020 399.45 401.12 390.33 391.95 481,171 -3.39(-0.86%)
Sep 15, 2020 390.74 399.23 388.63 395.34 639,677 +7.47(+1.93%)
Sep 14, 2020 394.98 397.50 387.40 387.87 599,949 -3.27(-0.84%)
Sep 11, 2020 391.53 395.15 384.89 391.14 573,336 +3.72(+0.96%)
Sep 10, 2020 393.08 397.61 386.12 387.42 453,831 -4.01(-1.03%)
Sep 09, 2020 390.83 395.53 386.03 391.44 528,299 +5.82(+1.51%)
Sep 08, 2020 394.56 397.74 381.75 385.61 1,253,566 -27.98(-6.76%)
Sep 04, 2020 424.40 424.83 407.98 413.59 455,747 -7.28(-1.73%)
Sep 03, 2020 434.58 435.07 417.94 420.87 413,058 -13.61(-3.13%)
Sep 02, 2020 427.63 436.41 425.39 434.47 529,279 +7.30(+1.71%)
Sep 01, 2020 420.21 428.41 418.37 427.17 323,075 +9.03(+2.16%)
Aug 31, 2020 419.09 420.35 416.37 418.15 381,958 -2.93(-0.70%)
Aug 28, 2020 419.47 421.39 416.96 421.07 262,762 +2.07(+0.50%)
Aug 27, 2020 424.27 424.37 418.41 419.00 368,913 -4.29(-1.01%)
Aug 26, 2020 420.26 423.85 418.53 423.29 396,016 +1.14(+0.27%)
Aug 25, 2020 424.64 428.00 422.14 422.14 340,790 -0.88(-0.21%)
Aug 24, 2020 424.47 427.68 420.30 423.02 308,304 +0.18(+0.04%)
Aug 21, 2020 425.33 425.69 420.16 422.85 654,657 -2.75(-0.65%)
Aug 20, 2020 424.03 427.94 422.86 425.60 461,092 +0.36(+0.09%)
Aug 19, 2020 431.12 431.87 425.17 425.23 483,996 -4.47(-1.04%)
Aug 18, 2020 434.11 434.60 428.12 429.71 541,123 -1.93(-0.45%)
Aug 17, 2020 437.29 440.46 430.22 431.64 626,851 -3.89(-0.89%)
Aug 14, 2020 442.73 444.12 434.14 435.53 483,739 -8.06(-1.82%)
Aug 13, 2020 435.33 446.07 435.33 443.59 659,353 +6.34(+1.45%)
Aug 12, 2020 427.66 440.27 427.11 437.24 427,677 +11.74(+2.76%)
Aug 11, 2020 433.27 436.30 424.77 425.51 590,557 -6.47(-1.50%)
Aug 10, 2020 432.02 434.66 429.72 431.98 466,678 +0.41(+0.10%)
Aug 07, 2020 428.49 432.20 426.27 431.57 251,422 +3.84(+0.90%)
Aug 06, 2020 425.50 428.53 422.63 427.73 264,009 +1.72(+0.40%)
Aug 05, 2020 427.17 429.51 424.82 426.01 302,703 +1.77(+0.42%)
Aug 04, 2020 422.89 426.12 422.07 424.24 367,762 -1.75(-0.41%)
Aug 03, 2020 425.34 432.04 422.17 425.99 368,101 +2.69(+0.64%)
Jul 31, 2020 422.26 424.40 417.21 423.30 450,332 -0.34(-0.08%)
Jul 30, 2020 423.83 425.35 415.27 423.64 391,071 -4.27(-1.00%)
Jul 29, 2020 414.80 429.48 414.74 427.91 653,892 +13.77(+3.33%)
Jul 28, 2020 416.39 431.70 414.10 414.13 712,643 +2.34(+0.57%)
Jul 27, 2020 407.66 415.73 406.20 411.80 476,792 +5.31(+1.31%)
Jul 24, 2020 409.49 410.19 403.90 406.48 435,519 -4.90(-1.19%)
Jul 23, 2020 409.57 416.51 409.57 411.38 573,198 +2.01(+0.49%)
Jul 22, 2020 408.00 413.35 406.83 409.38 344,466 +2.56(+0.63%)
Jul 21, 2020 407.19 411.33 403.22 406.81 323,283 +0.37(+0.09%)
Jul 20, 2020 400.58 407.43 400.33 406.44 485,050 +6.04(+1.51%)
Jul 17, 2020 399.14 402.97 397.74 400.40 369,930 +3.54(+0.89%)
Jul 16, 2020 392.35 397.32 390.80 396.86 500,885 +5.63(+1.44%)
Jul 15, 2020 395.38 395.57 389.88 391.23 489,784 +2.95(+0.76%)
Jul 14, 2020 378.30 388.98 378.30 388.28 329,112 +10.21(+2.70%)
Jul 13, 2020 385.64 386.89 378.00 378.07 448,800 -5.56(-1.45%)
Jul 10, 2020 386.09 387.76 380.23 383.63 408,139 -2.94(-0.76%)
Jul 09, 2020 388.21 392.16 383.61 386.57 611,467 -2.43(-0.62%)
Jul 08, 2020 382.11 389.18 382.11 389.00 395,614 +6.78(+1.77%)
Jul 07, 2020 383.12 385.88 381.96 382.21 444,398 -2.15(-0.56%)
Jul 06, 2020 386.99 387.46 383.06 384.37 450,097 +1.97(+0.52%)
Jul 02, 2020 385.43 387.85 381.69 382.39 494,498 +1.45(+0.38%)
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.