Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roper Indus (NQ: ROP )

547.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 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 (%)
Jan 31, 2024 526.75 548.56 524.46 536.26 994,617 -24.54(-4.38%)
Jan 30, 2024 557.49 561.91 554.38 560.80 622,270 +5.63(+1.01%)
Jan 29, 2024 548.55 555.39 547.97 555.16 413,570 +6.24(+1.14%)
Jan 26, 2024 552.18 552.32 545.65 548.92 426,878 -2.02(-0.37%)
Jan 25, 2024 551.43 552.61 547.50 550.94 885,725 +3.92(+0.72%)
Jan 24, 2024 552.66 553.47 546.57 547.02 354,053 -5.03(-0.91%)
Jan 23, 2024 549.24 552.44 545.15 552.05 305,759 +2.90(+0.53%)
Jan 22, 2024 549.24 552.64 547.14 549.15 449,857 +1.42(+0.26%)
Jan 19, 2024 542.55 547.76 540.58 547.74 427,973 +6.54(+1.21%)
Jan 18, 2024 534.27 541.47 532.93 541.19 425,546 +4.74(+0.88%)
Jan 17, 2024 534.94 539.26 531.83 536.45 428,014 -0.08(-0.01%)
Jan 16, 2024 531.75 536.79 530.65 536.53 429,358 +3.08(+0.58%)
Jan 12, 2024 535.14 535.14 530.33 533.45 435,887 +1.79(+0.34%)
Jan 11, 2024 529.14 532.13 527.46 531.67 336,732 +2.10(+0.40%)
Jan 10, 2024 528.24 530.59 526.63 529.57 401,933 -1.22(-0.23%)
Jan 09, 2024 528.04 532.30 526.20 530.79 373,505 +2.74(+0.52%)
Jan 08, 2024 521.60 528.62 521.34 528.05 509,866 +6.45(+1.24%)
Jan 05, 2024 523.52 525.17 520.24 521.60 445,299 -1.10(-0.21%)
Jan 04, 2024 524.52 529.46 522.03 522.70 602,733 -6.81(-1.29%)
Jan 03, 2024 532.99 535.92 529.31 529.51 489,816 -3.48(-0.65%)
Jan 02, 2024 540.86 543.71 529.44 532.99 620,259 -10.65(-1.96%)
Dec 29, 2023 544.88 547.31 542.25 543.64 400,023 -0.98(-0.18%)
Dec 28, 2023 542.65 545.84 542.04 544.62 268,563 +2.39(+0.44%)
Dec 27, 2023 543.17 543.47 541.22 542.22 540,897 +0.20(+0.04%)
Dec 26, 2023 542.08 544.93 540.23 542.02 444,869 +0.70(+0.13%)
Dec 22, 2023 541.62 544.33 539.82 541.33 422,006 +2.54(+0.47%)
Dec 21, 2023 536.99 540.06 534.10 538.78 408,957 +5.35(+1.00%)
Dec 20, 2023 538.90 543.45 533.31 533.44 678,144 -6.60(-1.22%)
Dec 19, 2023 542.29 543.02 536.22 540.04 501,354 -1.41(-0.26%)
Dec 18, 2023 542.91 543.32 537.54 541.45 655,149 +1.42(+0.26%)
Dec 15, 2023 534.25 540.48 531.47 540.03 8,060,977 +2.71(+0.50%)
Dec 14, 2023 549.22 550.28 536.72 537.32 987,851 -11.91(-2.17%)
Dec 13, 2023 543.34 550.36 543.00 549.22 691,380 +7.29(+1.34%)
Dec 12, 2023 540.58 543.48 540.49 541.93 695,484 +3.24(+0.60%)
Dec 11, 2023 538.48 542.91 535.44 538.69 595,169 +3.60(+0.67%)
Dec 08, 2023 531.95 536.07 530.22 535.09 395,151 +1.79(+0.34%)
Dec 07, 2023 534.98 534.98 530.54 533.30 362,377 -0.57(-0.11%)
Dec 06, 2023 536.44 536.55 530.50 533.87 352,391 -0.17(-0.03%)
Dec 05, 2023 533.67 536.36 531.97 534.04 344,230 -1.21(-0.23%)
Dec 04, 2023 536.09 540.52 532.50 535.24 487,940 -3.82(-0.71%)
Dec 01, 2023 536.74 539.34 532.14 539.06 610,267 +2.32(+0.43%)
Nov 30, 2023 524.75 537.82 524.53 536.74 1,445,873 +12.39(+2.36%)
Nov 29, 2023 526.88 529.79 523.80 524.35 378,403 -0.04(-0.01%)
Nov 28, 2023 524.61 529.51 523.89 524.39 435,617 +0.87(+0.17%)
Nov 27, 2023 524.65 526.64 522.07 523.52 591,024 -0.59(-0.11%)
Nov 24, 2023 525.79 527.65 523.20 524.11 281,553 -2.88(-0.55%)
Nov 22, 2023 528.15 530.26 525.05 527.00 405,281 +1.33(+0.25%)
Nov 21, 2023 523.05 526.96 522.68 525.67 325,939 +2.42(+0.46%)
Nov 20, 2023 526.88 528.50 519.54 523.25 354,091 +0.00(+0.00%)
Nov 17, 2023 526.53 526.53 521.76 523.25 373,508 -0.38(-0.07%)
Nov 16, 2023 520.77 526.59 519.66 523.62 385,190 +4.21(+0.81%)
Nov 15, 2023 523.61 526.96 519.23 519.42 424,710 -3.81(-0.73%)
Nov 14, 2023 517.25 524.15 514.82 523.23 541,023 +7.68(+1.49%)
Nov 13, 2023 515.18 518.01 512.03 515.55 507,579 -0.15(-0.03%)
Nov 10, 2023 509.97 517.14 508.87 515.70 536,446 +7.39(+1.45%)
Nov 09, 2023 509.56 512.01 506.64 508.31 351,126 -1.32(-0.26%)
Nov 08, 2023 508.57 511.78 506.16 509.62 420,824 +3.99(+0.79%)
Nov 07, 2023 501.59 506.49 500.65 505.64 487,736 +3.85(+0.77%)
Nov 06, 2023 503.24 505.51 501.17 501.79 518,782 +0.66(+0.13%)
Nov 03, 2023 493.94 504.32 493.94 501.13 614,967 +8.47(+1.72%)
Nov 02, 2023 486.00 493.61 485.45 492.66 724,808 +6.88(+1.42%)
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.