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 (%)
May 31, 2019 335.40 336.67 333.76 334.31 338,461 -3.23(-0.96%)
May 30, 2019 336.04 339.70 335.71 337.53 272,534 +1.83(+0.54%)
May 29, 2019 333.70 337.18 332.44 335.71 399,254 +0.14(+0.04%)
May 28, 2019 338.43 339.72 334.81 335.57 719,050 -2.77(-0.82%)
May 24, 2019 345.23 346.19 338.06 338.34 415,206 -4.63(-1.35%)
May 23, 2019 343.62 346.57 339.35 342.97 284,200 -3.79(-1.09%)
May 22, 2019 347.33 350.59 346.56 346.76 263,002 -1.76(-0.50%)
May 21, 2019 346.61 349.99 344.37 348.52 376,288 +5.30(+1.54%)
May 20, 2019 346.50 346.69 341.31 343.22 443,863 -5.36(-1.54%)
May 17, 2019 347.24 350.44 346.09 348.57 304,615 -1.35(-0.39%)
May 16, 2019 346.17 351.55 344.65 349.93 312,698 +5.87(+1.71%)
May 15, 2019 339.15 345.62 339.15 344.06 297,222 +2.25(+0.66%)
May 14, 2019 339.20 344.66 338.76 341.80 270,287 +2.65(+0.78%)
May 13, 2019 339.64 341.21 334.25 339.15 349,765 -7.10(-2.05%)
May 10, 2019 341.82 347.50 337.27 346.24 318,092 +3.65(+1.07%)
May 09, 2019 342.28 342.69 337.85 342.59 286,174 -1.88(-0.55%)
May 08, 2019 343.05 346.56 341.79 344.47 267,655 +1.37(+0.40%)
May 07, 2019 344.60 345.60 340.74 343.10 310,311 -5.08(-1.46%)
May 06, 2019 343.62 349.08 339.86 348.19 249,483 -1.93(-0.55%)
May 03, 2019 349.95 350.84 348.25 350.12 227,355 +2.50(+0.72%)
May 02, 2019 346.43 347.99 344.17 347.62 290,944 +0.47(+0.13%)
May 01, 2019 349.94 351.38 346.46 347.16 460,471 -2.49(-0.71%)
Apr 30, 2019 349.89 350.79 347.56 349.64 612,970 +1.84(+0.53%)
Apr 29, 2019 344.12 348.64 341.53 347.81 528,258 +5.18(+1.51%)
Apr 26, 2019 339.00 342.83 335.12 342.63 580,734 +5.18(+1.54%)
Apr 25, 2019 345.27 353.68 332.28 337.45 763,709 -3.02(-0.89%)
Apr 24, 2019 342.62 342.62 338.50 340.47 726,273 -1.00(-0.29%)
Apr 23, 2019 340.47 343.80 339.11 341.47 558,611 +0.44(+0.13%)
Apr 22, 2019 338.43 341.27 337.38 341.03 278,883 +1.09(+0.32%)
Apr 18, 2019 340.21 341.13 338.05 339.94 389,693 +1.70(+0.50%)
Apr 17, 2019 340.57 341.84 337.32 338.24 259,806 -1.38(-0.41%)
Apr 16, 2019 343.01 343.25 338.66 339.62 421,148 -1.98(-0.58%)
Apr 15, 2019 342.77 343.74 339.70 341.61 273,239 +0.17(+0.05%)
Apr 12, 2019 338.38 341.57 337.38 341.44 306,775 +4.66(+1.38%)
Apr 11, 2019 334.81 337.42 331.88 336.79 263,457 +3.45(+1.04%)
Apr 10, 2019 334.13 334.13 332.09 333.33 262,855 -0.09(-0.03%)
Apr 09, 2019 331.85 334.67 331.30 333.42 408,113 -0.80(-0.24%)
Apr 08, 2019 334.57 336.40 331.88 334.22 556,241 -1.61(-0.48%)
Apr 05, 2019 336.64 338.70 334.47 335.83 402,244 +0.77(+0.23%)
Apr 04, 2019 336.61 337.37 334.23 335.06 492,120 -1.79(-0.53%)
Apr 03, 2019 338.98 340.64 335.90 336.85 502,589 -1.23(-0.36%)
Apr 02, 2019 338.79 338.79 336.13 338.08 402,903 +0.33(+0.10%)
Apr 01, 2019 334.81 338.46 332.73 337.75 556,404 +5.79(+1.74%)
Mar 29, 2019 331.44 332.55 329.64 331.96 449,140 +1.81(+0.55%)
Mar 28, 2019 324.77 330.30 324.77 330.15 373,118 +4.40(+1.35%)
Mar 27, 2019 325.16 326.75 323.92 325.75 294,166 +0.29(+0.09%)
Mar 26, 2019 323.39 326.03 323.05 325.46 232,990 +4.17(+1.30%)
Mar 25, 2019 320.08 323.10 319.53 321.30 372,947 +1.46(+0.46%)
Mar 22, 2019 323.40 323.85 319.60 319.83 360,960 -4.41(-1.36%)
Mar 21, 2019 319.51 325.19 318.35 324.24 220,941 +3.19(+0.99%)
Mar 20, 2019 322.32 324.09 319.36 321.04 255,954 -1.17(-0.36%)
Mar 19, 2019 323.64 325.08 321.21 322.21 530,657 +0.44(+0.14%)
Mar 18, 2019 317.97 321.94 316.81 321.77 417,313 +5.11(+1.61%)
Mar 15, 2019 317.97 317.97 315.68 316.67 684,836 +0.73(+0.23%)
Mar 14, 2019 317.04 317.90 314.73 315.94 320,477 -0.85(-0.27%)
Mar 13, 2019 314.03 317.81 314.03 316.79 317,500 +2.52(+0.80%)
Mar 12, 2019 314.90 315.29 313.39 314.27 424,608 +0.57(+0.18%)
Mar 11, 2019 308.91 313.93 308.89 313.70 363,421 +5.32(+1.73%)
Mar 08, 2019 306.92 308.70 305.87 308.38 320,785 -1.53(-0.49%)
Mar 07, 2019 309.49 310.59 307.12 309.91 485,280 -0.55(-0.18%)
Mar 06, 2019 310.26 311.87 309.71 310.46 340,349 -0.14(-0.04%)
Mar 05, 2019 311.13 313.06 310.50 310.60 482,770 -0.94(-0.30%)
Mar 04, 2019 316.14 317.66 310.63 311.54 511,225 -2.62(-0.83%)
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.