Roper Indus (NY: ROP )

421.62 USD -4.03 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 425.54 425.54 420.57 421.62 285,212 -4.03(-0.95%)
Apr 12, 2021 420.54 425.80 420.54 425.65 436,896 +4.07(+0.97%)
Apr 09, 2021 420.00 422.99 418.47 421.58 339,300 +3.38(+0.81%)
Apr 08, 2021 417.44 422.04 416.97 418.20 381,732 +3.46(+0.83%)
Apr 07, 2021 414.08 418.52 414.08 414.74 328,983 -0.90(-0.22%)
Apr 06, 2021 417.04 420.33 414.19 415.64 479,168 +0.80(+0.19%)
Apr 05, 2021 412.20 416.99 412.20 414.84 249,446 +4.49(+1.09%)
Apr 01, 2021 405.33 411.53 403.55 410.35 421,800 +7.01(+1.74%)
Mar 31, 2021 404.69 407.08 401.71 403.34 609,920 +0.33(+0.08%)
Mar 30, 2021 408.00 408.39 401.88 403.01 347,130 -5.34(-1.31%)
Mar 29, 2021 407.70 409.81 401.77 408.35 430,546 -2.01(-0.49%)
Mar 26, 2021 404.20 410.57 401.79 410.36 448,000 +7.01(+1.74%)
Mar 25, 2021 406.21 406.25 397.88 403.35 631,065 -2.93(-0.72%)
Mar 24, 2021 404.01 410.24 403.65 406.28 690,684 +1.62(+0.40%)
Mar 23, 2021 398.50 406.75 398.50 404.66 547,400 +3.37(+0.84%)
Mar 22, 2021 393.39 403.57 391.02 401.29 488,260 +6.29(+1.59%)
Mar 19, 2021 400.72 402.33 394.57 395.00 1,157,800 -6.27(-1.56%)
Mar 18, 2021 399.16 407.99 397.45 401.27 794,810 +7.72(+1.96%)
Mar 17, 2021 392.50 399.28 389.79 393.55 671,501 +5.57(+1.44%)
Mar 16, 2021 390.98 392.48 385.02 387.98 574,872 -2.88(-0.74%)
Mar 15, 2021 387.12 394.18 385.53 390.86 542,975 +4.49(+1.16%)
Mar 12, 2021 389.32 390.50 384.77 386.37 493,100 -1.07(-0.28%)
Mar 11, 2021 386.36 391.24 384.04 387.44 395,298 +1.38(+0.36%)
Mar 10, 2021 390.42 391.70 384.33 386.06 556,914 -3.61(-0.93%)
Mar 09, 2021 386.24 396.06 386.24 389.67 731,499 +4.29(+1.11%)
Mar 08, 2021 378.34 391.03 375.92 385.38 909,081 +8.44(+2.24%)
Mar 05, 2021 374.84 378.67 367.20 376.94 637,000 +5.05(+1.36%)
Mar 04, 2021 379.89 380.46 365.23 371.89 618,231 -8.70(-2.29%)
Mar 03, 2021 379.78 386.00 378.70 380.59 796,545 -0.50(-0.13%)
Mar 02, 2021 387.02 387.38 378.04 381.09 502,895 -3.83(-1.00%)
Mar 01, 2021 379.73 388.23 379.73 384.92 819,165 +7.30(+1.93%)
Feb 26, 2021 381.80 385.52 377.62 377.62 531,600 -1.49(-0.39%)
Feb 25, 2021 377.94 381.24 373.32 379.11 747,365 +0.29(+0.08%)
Feb 24, 2021 387.07 388.35 373.25 378.82 1,298,483 -9.02(-2.33%)
Feb 23, 2021 386.11 391.87 377.19 387.84 1,053,085 +3.92(+1.02%)
Feb 22, 2021 386.93 390.15 382.56 383.92 813,415 -4.99(-1.28%)
Feb 19, 2021 395.55 396.79 386.77 388.91 736,000 -6.64(-1.68%)
Feb 18, 2021 385.85 396.35 384.56 395.55 574,065 +8.43(+2.18%)
Feb 17, 2021 383.80 388.18 376.94 387.12 1,517,142 +3.32(+0.87%)
Feb 16, 2021 397.98 398.15 383.61 383.80 774,664 -12.22(-3.09%)
Feb 12, 2021 397.51 402.09 395.00 396.02 716,100 -3.99(-1.00%)
Feb 11, 2021 402.77 404.65 397.76 400.01 341,032 -1.84(-0.46%)
Feb 10, 2021 407.55 407.55 400.63 401.85 742,077 -1.88(-0.47%)
Feb 09, 2021 407.34 409.38 402.23 403.73 677,104 -3.43(-0.84%)
Feb 08, 2021 405.69 409.14 403.21 407.16 378,905 +2.21(+0.55%)
Feb 05, 2021 406.60 411.69 404.25 404.95 494,400 +1.20(+0.30%)
Feb 04, 2021 403.48 406.00 400.98 403.75 437,776 +2.06(+0.51%)
Feb 03, 2021 395.79 403.50 394.08 401.69 619,235 +3.69(+0.93%)
Feb 02, 2021 393.47 402.08 391.12 398.00 888,804 +6.64(+1.70%)
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.