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 (%)
May 22, 2024 541.46 549.90 538.84 547.45 511,962 +6.05(+1.12%)
May 21, 2024 545.05 545.72 538.23 541.40 380,450 -4.97(-0.91%)
May 20, 2024 540.78 546.68 540.16 546.37 777,860 +4.48(+0.83%)
May 17, 2024 538.80 544.10 537.16 541.89 787,896 +3.09(+0.57%)
May 16, 2024 532.39 539.55 531.18 538.80 792,060 +7.36(+1.38%)
May 15, 2024 524.09 532.75 522.73 531.44 626,564 +10.61(+2.04%)
May 14, 2024 522.00 523.54 517.27 520.83 419,829 -0.93(-0.18%)
May 13, 2024 526.88 527.37 521.14 521.76 344,400 -1.74(-0.33%)
May 10, 2024 522.02 526.48 521.27 523.50 346,738 +0.17(+0.03%)
May 09, 2024 520.64 523.81 519.99 523.33 311,585 +2.28(+0.44%)
May 08, 2024 521.66 528.25 520.92 521.05 463,201 +0.79(+0.15%)
May 07, 2024 517.91 520.93 516.50 520.26 309,947 +4.72(+0.92%)
May 06, 2024 517.59 518.81 512.76 515.54 651,692 -1.67(-0.32%)
May 03, 2024 512.97 519.51 511.50 517.21 1,067,608 +6.39(+1.25%)
May 02, 2024 515.44 515.44 508.22 510.82 694,187 -3.94(-0.77%)
May 01, 2024 512.00 523.35 511.12 514.76 767,837 +3.30(+0.65%)
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%)
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.