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

Roper Indus (NQ: ROP )

553.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 10, 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 (%)
Jul 10, 2024 551.26 553.06 549.46 553.06 443,672 +2.59(+0.47%)
Jul 09, 2024 557.67 557.67 549.24 550.47 348,688 -6.33(-1.14%)
Jul 08, 2024 558.63 559.81 553.57 556.80 315,267 -5.01(-0.89%)
Jul 05, 2024 557.58 562.31 555.36 561.81 325,198 +2.11(+0.38%)
Jul 03, 2024 562.40 563.58 558.28 559.70 285,229 -2.66(-0.47%)
Jul 02, 2024 563.39 566.78 560.50 562.36 504,329 +0.48(+0.09%)
Jul 01, 2024 566.35 567.79 559.88 561.88 360,833 -1.03(-0.18%)
Jun 28, 2024 561.22 568.74 559.19 562.91 743,912 +1.60(+0.28%)
Jun 27, 2024 559.33 564.68 556.19 561.31 436,228 +4.51(+0.81%)
Jun 26, 2024 559.23 561.75 555.89 556.80 372,603 -5.44(-0.97%)
Jun 25, 2024 564.34 565.71 561.07 562.24 391,862 +0.44(+0.08%)
Jun 24, 2024 559.88 567.92 557.51 561.80 549,928 +1.06(+0.19%)
Jun 21, 2024 564.13 564.13 556.84 560.74 1,032,861 +2.27(+0.41%)
Jun 20, 2024 559.25 563.17 555.32 558.47 549,079 -0.88(-0.16%)
Jun 18, 2024 551.00 561.14 551.00 559.35 496,800 +6.50(+1.18%)
Jun 17, 2024 548.27 553.42 546.90 552.85 633,630 +4.13(+0.75%)
Jun 14, 2024 547.31 554.00 546.69 548.72 431,699 +2.28(+0.42%)
Jun 13, 2024 551.92 555.72 545.59 546.44 483,460 -11.01(-1.97%)
Jun 12, 2024 556.71 558.34 551.39 557.45 527,014 +2.47(+0.44%)
Jun 11, 2024 555.64 555.64 550.04 554.98 316,781 -0.78(-0.14%)
Jun 10, 2024 552.60 555.88 550.41 555.76 313,667 +2.47(+0.45%)
Jun 07, 2024 551.30 556.12 550.32 553.29 394,539 +3.67(+0.67%)
Jun 06, 2024 547.26 552.91 544.47 549.63 396,052 +3.43(+0.63%)
Jun 05, 2024 544.27 547.12 541.37 546.19 374,491 +3.51(+0.65%)
Jun 04, 2024 534.28 544.16 534.28 542.68 507,035 +7.23(+1.35%)
Jun 03, 2024 532.05 535.64 529.23 535.45 550,622 +3.40(+0.64%)
May 31, 2024 527.71 532.29 523.83 532.05 766,857 +6.17(+1.17%)
May 30, 2024 526.94 528.12 523.62 525.88 477,159 -4.35(-0.82%)
May 29, 2024 527.85 532.10 527.78 530.23 552,548 -2.08(-0.39%)
May 28, 2024 541.32 541.32 530.17 532.31 519,020 -11.62(-2.14%)
May 24, 2024 543.48 547.14 542.92 543.93 370,441 +0.04(+0.01%)
May 23, 2024 546.86 549.12 542.44 543.89 530,163 -2.83(-0.52%)
May 22, 2024 540.74 549.17 538.12 546.72 512,645 +6.04(+1.12%)
May 21, 2024 544.32 544.99 537.51 540.68 380,957 -4.96(-0.91%)
May 20, 2024 540.06 545.95 539.44 545.64 778,898 +4.47(+0.83%)
May 17, 2024 538.08 543.38 536.45 541.17 788,947 +3.09(+0.57%)
May 16, 2024 531.68 538.83 530.47 538.08 793,117 +7.35(+1.38%)
May 15, 2024 523.39 532.04 522.03 530.73 627,400 +10.60(+2.04%)
May 14, 2024 521.30 522.84 516.58 520.14 420,389 -0.93(-0.18%)
May 13, 2024 526.18 526.67 520.45 521.06 344,859 -1.74(-0.33%)
May 10, 2024 521.32 525.78 520.58 522.80 347,200 +0.17(+0.03%)
May 09, 2024 519.95 523.11 519.30 522.63 312,000 +2.28(+0.44%)
May 08, 2024 520.96 527.55 520.23 520.36 463,819 +0.79(+0.15%)
May 07, 2024 517.22 520.24 515.82 519.57 310,360 +4.71(+0.92%)
May 06, 2024 516.90 518.12 512.08 514.85 652,562 -1.67(-0.32%)
May 03, 2024 512.29 518.82 510.82 516.52 1,069,033 +6.38(+1.25%)
May 02, 2024 514.75 514.75 507.54 510.14 695,113 -3.93(-0.77%)
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.