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, 2020 329.77 334.64 325.29 333.38 823,351 +0.30(+0.09%)
Apr 29, 2020 334.35 337.24 324.41 333.07 797,731 +3.84(+1.17%)
Apr 28, 2020 337.26 346.97 316.07 329.23 1,171,112 +21.74(+7.07%)
Apr 27, 2020 302.57 310.31 301.25 307.49 951,115 +7.96(+2.66%)
Apr 24, 2020 308.20 310.15 297.71 299.53 977,232 -7.43(-2.42%)
Apr 23, 2020 308.04 314.99 305.91 306.96 410,373 +0.36(+0.12%)
Apr 22, 2020 308.67 311.37 303.46 306.60 426,269 +2.99(+0.99%)
Apr 21, 2020 307.27 308.22 301.77 303.61 476,899 -9.52(-3.04%)
Apr 20, 2020 311.83 317.66 307.65 313.13 486,458 -1.61(-0.51%)
Apr 17, 2020 311.44 316.97 306.93 314.74 627,483 +11.60(+3.83%)
Apr 16, 2020 307.77 309.53 299.96 303.14 887,573 -3.90(-1.27%)
Apr 15, 2020 307.35 310.38 303.86 307.04 494,014 -5.44(-1.74%)
Apr 14, 2020 313.12 317.64 305.52 312.49 636,993 +4.83(+1.57%)
Apr 13, 2020 306.27 309.50 301.10 307.66 365,690 -0.71(-0.23%)
Apr 09, 2020 312.18 320.24 307.24 308.37 619,401 -2.57(-0.83%)
Apr 08, 2020 304.75 313.56 300.02 310.94 493,670 +9.75(+3.24%)
Apr 07, 2020 315.76 319.81 300.14 301.19 678,520 -3.91(-1.28%)
Apr 06, 2020 305.26 309.64 296.00 305.10 676,554 +12.63(+4.32%)
Apr 03, 2020 297.41 300.59 285.98 292.47 470,001 -5.26(-1.77%)
Apr 02, 2020 283.44 297.73 283.44 297.73 490,905 +11.13(+3.89%)
Apr 01, 2020 290.99 295.52 283.03 286.60 569,772 -17.71(-5.82%)
Mar 31, 2020 306.45 310.24 301.35 304.31 721,527 -5.51(-1.78%)
Mar 30, 2020 300.73 311.99 297.96 309.83 759,692 +11.39(+3.82%)
Mar 27, 2020 284.96 305.66 282.63 298.44 1,221,267 -0.52(-0.17%)
Mar 26, 2020 286.73 298.95 281.10 298.95 840,356 +20.63(+7.41%)
Mar 25, 2020 276.79 289.76 264.99 278.32 1,028,195 +2.24(+0.81%)
Mar 24, 2020 256.69 280.19 256.69 276.08 1,287,959 +27.89(+11.24%)
Mar 23, 2020 273.57 274.99 239.95 248.19 1,003,600 -28.16(-10.19%)
Mar 20, 2020 296.70 296.80 274.08 276.34 957,729 -16.45(-5.62%)
Mar 19, 2020 277.55 302.00 270.00 292.80 661,517 +12.43(+4.43%)
Mar 18, 2020 282.24 291.86 259.54 280.36 699,918 -21.59(-7.15%)
Mar 17, 2020 289.63 304.34 281.25 301.95 796,020 +25.50(+9.22%)
Mar 16, 2020 234.23 296.65 234.23 276.45 889,507 -29.53(-9.65%)
Mar 13, 2020 300.39 305.98 284.99 305.98 774,934 +22.04(+7.76%)
Mar 12, 2020 291.63 303.07 283.50 283.94 997,834 -31.38(-9.95%)
Mar 11, 2020 323.57 325.42 311.70 315.32 793,523 -18.02(-5.40%)
Mar 10, 2020 316.97 333.75 316.16 333.34 1,130,643 +25.60(+8.32%)
Mar 09, 2020 319.45 321.75 292.80 307.74 1,170,508 -34.17(-9.99%)
Mar 06, 2020 334.24 343.75 332.80 341.91 687,122 -1.18(-0.34%)
Mar 05, 2020 350.94 356.49 341.55 343.09 567,949 -15.05(-4.20%)
Mar 04, 2020 349.76 358.56 345.49 358.14 566,151 +14.06(+4.09%)
Mar 03, 2020 352.57 362.18 340.31 344.07 646,882 -8.27(-2.35%)
Mar 02, 2020 345.57 352.96 338.62 352.34 800,716 +9.10(+2.65%)
Feb 28, 2020 339.35 345.55 332.93 343.24 1,113,270 -3.22(-0.93%)
Feb 27, 2020 350.03 356.99 345.97 346.46 805,878 -9.76(-2.74%)
Feb 26, 2020 359.72 365.66 355.09 356.22 541,081 -0.89(-0.25%)
Feb 25, 2020 366.75 366.75 355.17 357.11 490,507 -8.89(-2.43%)
Feb 24, 2020 369.56 373.32 364.33 366.00 452,643 -11.94(-3.16%)
Feb 21, 2020 373.45 380.71 372.58 377.94 978,837 +3.16(+0.84%)
Feb 20, 2020 377.87 381.48 374.51 374.78 442,867 -3.87(-1.02%)
Feb 19, 2020 380.86 384.91 378.54 378.64 304,996 -1.33(-0.35%)
Feb 18, 2020 381.42 382.78 379.17 379.97 327,351 -3.32(-0.87%)
Feb 14, 2020 378.88 383.32 378.88 383.29 286,079 +4.24(+1.12%)
Feb 13, 2020 379.77 382.14 376.99 379.05 277,102 -2.61(-0.68%)
Feb 12, 2020 380.34 382.73 376.22 381.66 309,105 +1.26(+0.33%)
Feb 11, 2020 384.79 385.50 380.25 380.40 318,086 -1.96(-0.51%)
Feb 10, 2020 374.77 382.36 374.52 382.36 382,580 +6.19(+1.64%)
Feb 07, 2020 376.10 378.92 374.32 376.17 310,568 +0.39(+0.10%)
Feb 06, 2020 377.47 378.07 375.20 375.78 319,203 -0.69(-0.18%)
Feb 05, 2020 381.38 381.44 375.21 376.47 482,178 -0.43(-0.11%)
Feb 04, 2020 376.27 380.35 375.15 376.90 430,746 +6.32(+1.71%)
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.