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 29, 2022 472.64 475.76 460.22 464.17 2,859,290 -13.30(-2.79%)
Apr 28, 2022 473.88 481.51 471.17 477.48 559,865 +8.59(+1.83%)
Apr 27, 2022 468.11 473.40 462.31 468.88 786,361 +2.65(+0.57%)
Apr 26, 2022 454.79 470.56 450.42 466.24 1,034,877 +16.54(+3.68%)
Apr 25, 2022 449.36 450.40 441.65 449.70 1,051,960 +1.18(+0.26%)
Apr 22, 2022 461.90 464.95 448.21 448.53 628,428 -15.01(-3.24%)
Apr 21, 2022 467.48 471.25 461.82 463.54 569,775 +0.50(+0.11%)
Apr 20, 2022 461.26 464.71 459.08 463.04 643,444 +5.95(+1.30%)
Apr 19, 2022 452.22 458.17 451.06 457.09 375,547 +6.06(+1.34%)
Apr 18, 2022 454.20 456.35 447.80 451.02 239,359 -4.49(-0.99%)
Apr 14, 2022 463.04 466.35 455.18 455.52 351,329 -7.74(-1.67%)
Apr 13, 2022 464.91 466.32 460.96 463.26 440,051 -1.48(-0.32%)
Apr 12, 2022 475.81 478.18 464.52 464.75 485,672 -10.15(-2.14%)
Apr 11, 2022 476.10 477.96 471.81 474.90 418,910 -1.36(-0.29%)
Apr 08, 2022 479.17 480.77 475.69 476.26 485,449 -3.07(-0.64%)
Apr 07, 2022 472.20 482.26 470.84 479.33 689,566 +5.82(+1.23%)
Apr 06, 2022 469.57 476.24 465.51 473.52 497,945 +2.62(+0.56%)
Apr 05, 2022 473.29 479.31 470.20 470.90 637,577 -4.47(-0.94%)
Apr 04, 2022 471.77 475.97 468.93 475.37 400,204 +4.87(+1.03%)
Apr 01, 2022 466.06 472.03 464.52 470.50 403,306 +4.66(+1.00%)
Mar 31, 2022 469.77 474.13 465.70 465.85 609,415 -6.01(-1.27%)
Mar 30, 2022 469.32 473.97 467.74 471.86 388,787 +1.67(+0.35%)
Mar 29, 2022 472.06 473.29 464.23 470.19 301,369 +4.31(+0.93%)
Mar 28, 2022 458.57 466.12 456.57 465.88 264,334 +6.31(+1.37%)
Mar 25, 2022 456.49 459.89 453.17 459.56 208,717 +4.35(+0.96%)
Mar 24, 2022 456.49 457.71 452.62 455.21 227,936 -0.56(-0.12%)
Mar 23, 2022 456.33 458.01 453.46 455.77 262,524 -1.82(-0.40%)
Mar 22, 2022 456.74 457.99 454.48 457.59 298,121 +1.17(+0.26%)
Mar 21, 2022 460.72 462.05 453.35 456.42 396,992 -5.79(-1.25%)
Mar 18, 2022 453.78 462.44 449.80 462.21 917,906 +6.47(+1.42%)
Mar 17, 2022 444.90 455.74 444.67 455.74 365,264 +8.40(+1.88%)
Mar 16, 2022 440.21 447.80 436.54 447.33 405,695 +7.56(+1.72%)
Mar 15, 2022 432.48 441.33 429.98 439.77 326,236 +10.56(+2.46%)
Mar 14, 2022 425.44 434.39 424.79 429.22 374,232 +2.75(+0.65%)
Mar 11, 2022 432.62 433.48 426.28 426.47 446,690 -4.03(-0.93%)
Mar 10, 2022 431.18 434.34 428.37 430.49 503,067 -6.81(-1.56%)
Mar 09, 2022 436.92 441.31 433.19 437.30 386,432 +4.70(+1.09%)
Mar 08, 2022 439.11 441.75 428.27 432.60 781,085 -6.55(-1.49%)
Mar 07, 2022 448.13 449.61 438.79 439.15 466,887 -9.28(-2.07%)
Mar 04, 2022 441.55 450.95 438.26 448.44 452,492 +4.61(+1.04%)
Mar 03, 2022 447.69 450.34 441.42 443.83 569,636 +0.82(+0.18%)
Mar 02, 2022 443.19 444.33 436.45 443.01 579,187 +2.78(+0.63%)
Mar 01, 2022 443.14 447.67 437.11 440.23 576,068 -1.93(-0.44%)
Feb 28, 2022 440.16 444.14 433.73 442.16 548,235 -0.20(-0.04%)
Feb 25, 2022 436.81 444.07 434.94 442.36 406,319 +4.30(+0.98%)
Feb 24, 2022 414.84 438.54 414.35 438.06 560,049 +14.69(+3.47%)
Feb 23, 2022 434.57 436.23 422.87 423.37 498,616 -9.90(-2.29%)
Feb 22, 2022 434.89 436.54 427.97 433.27 531,467 -1.11(-0.25%)
Feb 18, 2022 434.38 0 +2.11(+0.49%)
Feb 17, 2022 435.75 438.59 431.50 432.27 422,559 -6.72(-1.53%)
Feb 16, 2022 434.12 439.89 430.59 438.99 391,413 +3.01(+0.69%)
Feb 15, 2022 440.40 443.17 433.50 435.98 476,909 -0.24(-0.05%)
Feb 14, 2022 431.61 437.66 430.71 436.21 576,519 +4.30(+1.00%)
Feb 11, 2022 436.86 439.76 428.48 431.91 476,121 -4.42(-1.01%)
Feb 10, 2022 443.58 445.00 434.18 436.33 522,829 -11.60(-2.59%)
Feb 09, 2022 443.92 451.54 442.15 447.93 410,736 +8.17(+1.86%)
Feb 08, 2022 435.86 442.23 431.22 439.76 372,576 +2.53(+0.58%)
Feb 07, 2022 442.38 443.97 436.85 437.23 425,610 -4.67(-1.06%)
Feb 04, 2022 451.72 451.72 439.98 441.90 533,164 -13.33(-2.93%)
Feb 03, 2022 447.86 458.24 455.22 1,096,925 +9.02(+2.02%)
Feb 02, 2022 439.59 456.84 439.59 446.21 908,756 +10.19(+2.34%)
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.