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 (%)
Apr 30, 2024 512.88 513.19 508.37 511.46 901,456 -2.12(-0.41%)
Apr 29, 2024 522.39 526.66 511.62 513.58 698,081 -13.20(-2.51%)
Apr 26, 2024 530.38 540.29 526.52 526.78 856,082 -13.63(-2.52%)
Apr 25, 2024 537.05 543.11 533.76 540.41 552,545 +2.40(+0.45%)
Apr 24, 2024 536.26 538.71 533.85 538.01 631,599 -1.61(-0.30%)
Apr 23, 2024 539.95 543.64 538.48 539.62 381,466 +0.51(+0.09%)
Apr 22, 2024 538.92 540.67 534.40 539.11 583,963 +4.73(+0.89%)
Apr 19, 2024 530.07 535.70 529.55 534.38 776,883 +7.11(+1.35%)
Apr 18, 2024 530.51 531.55 526.17 527.27 477,336 +0.80(+0.15%)
Apr 17, 2024 528.32 529.70 525.67 526.47 447,849 -0.51(-0.10%)
Apr 16, 2024 531.00 532.16 526.95 526.98 405,317 -1.28(-0.24%)
Apr 15, 2024 542.37 542.37 526.97 528.26 800,142 -7.57(-1.41%)
Apr 12, 2024 534.38 544.91 534.33 535.83 590,642 -3.81(-0.71%)
Apr 11, 2024 537.77 544.67 535.74 539.64 397,961 +3.65(+0.68%)
Apr 10, 2024 538.81 539.84 534.49 535.99 481,826 -7.49(-1.38%)
Apr 09, 2024 544.39 546.86 541.15 543.48 315,699 +0.25(+0.05%)
Apr 08, 2024 541.33 545.51 540.20 543.23 371,872 +0.22(+0.04%)
Apr 05, 2024 537.52 545.80 536.87 543.01 338,801 +5.73(+1.07%)
Apr 04, 2024 550.06 554.37 537.11 537.28 451,488 -6.65(-1.22%)
Apr 03, 2024 542.17 548.50 542.17 543.93 928,604 -1.26(-0.23%)
Apr 02, 2024 551.24 552.11 542.67 545.19 776,408 -7.67(-1.39%)
Apr 01, 2024 561.58 564.22 551.27 552.86 268,797 -7.21(-1.29%)
Mar 28, 2024 559.23 562.38 557.03 560.07 478,742 +1.66(+0.30%)
Mar 27, 2024 557.02 559.07 555.77 558.41 363,338 +4.74(+0.86%)
Mar 26, 2024 550.18 554.83 548.44 553.67 419,596 +3.49(+0.63%)
Mar 25, 2024 553.28 553.28 547.06 550.18 587,807 -5.43(-0.98%)
Mar 22, 2024 558.20 558.20 552.28 555.61 240,864 +0.10(+0.02%)
Mar 21, 2024 555.78 557.86 553.70 555.51 425,599 +2.22(+0.40%)
Mar 20, 2024 552.33 556.01 549.34 553.30 442,992 +2.19(+0.40%)
Mar 19, 2024 546.25 551.50 545.03 551.11 318,212 +5.70(+1.05%)
Mar 18, 2024 547.85 550.41 544.68 545.41 373,665 -1.19(-0.22%)
Mar 15, 2024 543.67 551.03 541.54 546.60 878,350 +0.27(+0.05%)
Mar 14, 2024 548.87 551.08 543.12 546.33 376,417 -2.44(-0.44%)
Mar 13, 2024 557.00 557.00 546.91 548.76 440,155 -5.48(-0.99%)
Mar 12, 2024 553.84 557.49 552.86 554.25 465,730 +1.13(+0.20%)
Mar 11, 2024 544.46 553.50 542.15 553.12 522,148 +7.92(+1.45%)
Mar 08, 2024 545.42 547.80 543.60 545.20 310,821 -0.37(-0.07%)
Mar 07, 2024 544.39 548.38 542.54 545.57 302,264 +6.10(+1.13%)
Mar 06, 2024 536.76 545.45 534.85 539.47 442,497 +3.20(+0.60%)
Mar 05, 2024 543.49 543.49 533.99 536.27 431,999 -10.20(-1.87%)
Mar 04, 2024 548.59 551.30 544.70 546.47 521,916 -0.74(-0.14%)
Mar 01, 2024 540.33 549.06 539.86 547.21 782,771 +3.23(+0.59%)
Feb 29, 2024 545.40 545.40 538.52 543.98 819,009 +1.28(+0.24%)
Feb 28, 2024 543.64 545.09 540.92 542.70 457,953 -3.64(-0.67%)
Feb 27, 2024 547.25 547.80 541.77 546.35 853,422 -0.81(-0.15%)
Feb 26, 2024 553.32 555.80 545.08 547.16 848,345 -8.95(-1.61%)
Feb 23, 2024 558.39 559.20 554.18 556.10 986,456 +1.56(+0.28%)
Feb 22, 2024 551.76 557.89 551.76 554.54 611,127 +6.28(+1.15%)
Feb 21, 2024 542.14 548.75 539.72 548.26 381,683 +4.90(+0.90%)
Feb 20, 2024 544.82 546.68 539.07 543.36 441,095 -1.46(-0.27%)
Feb 16, 2024 549.19 549.67 543.24 544.82 553,416 -2.41(-0.44%)
Feb 15, 2024 542.41 548.17 537.55 547.23 421,185 +6.26(+1.16%)
Feb 14, 2024 535.16 541.16 533.81 540.96 461,537 +6.28(+1.17%)
Feb 13, 2024 536.06 537.35 531.30 534.68 434,018 -6.88(-1.27%)
Feb 12, 2024 548.09 548.09 539.28 541.56 344,325 -7.94(-1.44%)
Feb 09, 2024 547.74 550.01 544.36 549.50 388,569 +4.91(+0.90%)
Feb 08, 2024 550.08 552.32 539.64 544.59 509,551 -3.35(-0.61%)
Feb 07, 2024 549.24 549.88 546.06 547.93 414,156 +3.39(+0.62%)
Feb 06, 2024 547.62 547.62 541.12 544.55 349,127 -0.59(-0.11%)
Feb 05, 2024 548.03 548.81 541.31 545.14 336,035 -3.73(-0.68%)
Feb 02, 2024 543.35 550.51 537.80 548.86 490,265 +3.81(+0.70%)
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.