Roper Indus (NY: ROP )

419.22 USD -2.19 (-0.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 421.68 421.68 412.49 419.22 412,500 -2.19(-0.52%)
Jan 21, 2021 420.75 423.86 418.57 421.41 359,820 +0.89(+0.21%)
Jan 20, 2021 417.75 423.52 415.27 420.52 420,636 +6.09(+1.47%)
Jan 19, 2021 416.00 421.18 412.28 414.43 497,166 +2.81(+0.68%)
Jan 15, 2021 406.49 414.37 402.22 411.62 1,019,100 +4.21(+1.03%)
Jan 14, 2021 414.03 414.77 405.66 407.41 683,102 -5.74(-1.39%)
Jan 13, 2021 429.13 429.13 412.75 413.15 703,616 -16.84(-3.92%)
Jan 12, 2021 437.39 439.58 427.67 429.99 541,999 -8.54(-1.95%)
Jan 11, 2021 426.82 438.79 425.80 438.53 697,436 +7.43(+1.72%)
Jan 08, 2021 431.60 432.93 426.13 431.10 310,500 +0.52(+0.12%)
Jan 07, 2021 423.46 432.09 422.77 430.58 441,030 +7.18(+1.70%)
Jan 06, 2021 418.53 426.80 418.04 423.40 711,673 +4.22(+1.01%)
Jan 05, 2021 419.98 424.13 414.14 419.18 514,923 -0.37(-0.09%)
Jan 04, 2021 429.92 430.98 414.71 419.55 437,095 -11.54(-2.68%)
Dec 31, 2020 431.09 431.09 431.09 189,974 +9.27(+2.20%)
Dec 30, 2020 420.66 423.49 420.41 421.82 189,974 +2.22(+0.53%)
Dec 29, 2020 426.70 427.39 416.64 419.60 269,470 -3.55(-0.84%)
Dec 28, 2020 422.52 424.31 416.45 423.15 287,931 +3.03(+0.72%)
Dec 24, 2020 419.84 423.67 416.27 420.12 119,700 +0.66(+0.16%)
Dec 23, 2020 416.42 424.01 415.66 419.46 478,196 +6.54(+1.58%)
Dec 22, 2020 418.42 419.08 410.98 412.92 565,075 -9.46(-2.24%)
Dec 21, 2020 420.61 422.74 410.36 422.38 547,852 -3.81(-0.89%)
Dec 18, 2020 425.45 430.83 421.89 426.19 1,038,600 +1.15(+0.27%)
Dec 17, 2020 422.00 425.35 420.61 425.04 486,519 +4.19(+1.00%)
Dec 16, 2020 425.10 427.30 420.48 420.85 367,027 -5.11(-1.20%)
Dec 15, 2020 424.76 431.43 423.95 425.96 475,502 +3.07(+0.73%)
Dec 14, 2020 422.59 433.02 422.59 422.89 460,553 +2.44(+0.58%)
Dec 11, 2020 412.83 421.22 412.83 420.45 335,100 +5.45(+1.31%)
Dec 10, 2020 420.09 420.09 412.31 415.00 440,388 -4.54(-1.08%)
Dec 09, 2020 418.80 421.31 413.86 419.54 388,810 +0.40(+0.10%)
Dec 08, 2020 416.23 423.14 416.23 419.14 357,297 +0.16(+0.04%)
Dec 07, 2020 418.37 421.19 413.44 418.98 367,961 +1.03(+0.25%)
Dec 04, 2020 409.82 417.95 409.82 417.95 529,800 +8.74(+2.14%)
Dec 03, 2020 416.21 418.86 408.14 409.21 609,842 -8.80(-2.11%)
Dec 02, 2020 423.82 423.82 415.91 418.01 351,235 -5.99(-1.41%)
Dec 01, 2020 429.67 433.09 422.21 424.00 564,567 -3.00(-0.70%)
Nov 30, 2020 418.00 427.40 418.00 427.00 704,389 +8.20(+1.96%)
Nov 27, 2020 420.45 421.21 416.29 418.80 257,500 +0.33(+0.08%)
Nov 25, 2020 420.15 421.47 416.92 418.47 274,900 -0.06(-0.01%)
Nov 24, 2020 409.89 419.85 405.93 418.53 484,602 +12.81(+3.16%)
Nov 23, 2020 408.83 409.83 403.42 405.72 463,700 +0.46(+0.11%)
Nov 20, 2020 409.89 411.00 403.54 405.26 679,400 -4.22(-1.03%)
Nov 19, 2020 407.00 411.12 406.27 409.48 441,527 +1.11(+0.27%)
Nov 18, 2020 405.27 410.39 400.44 408.37 585,536 +2.72(+0.67%)
Nov 17, 2020 402.93 410.79 401.30 405.65 584,405 -2.22(-0.54%)
Nov 16, 2020 399.00 409.01 396.42 407.87 580,529 +11.48(+2.90%)
Nov 13, 2020 393.30 397.68 390.10 396.39 546,000 +5.74(+1.47%)
Nov 12, 2020 399.66 402.18 386.19 390.65 584,364 -10.70(-2.67%)
Nov 11, 2020 403.88 406.83 399.45 401.35 545,055 +0.37(+0.09%)
Nov 10, 2020 390.25 401.37 390.25 400.98 676,898 +10.77(+2.76%)
Nov 09, 2020 410.91 417.25 389.84 390.21 1,047,583 +1.79(+0.46%)
Nov 06, 2020 385.24 391.60 384.16 388.42 646,000 +2.42(+0.63%)
Nov 05, 2020 397.31 398.41 385.62 386.00 689,560 -2.75(-0.71%)
Nov 04, 2020 386.87 397.55 381.27 388.75 733,617 +5.40(+1.41%)
Nov 03, 2020 385.73 390.68 380.55 383.35 623,442 +2.41(+0.63%)
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.