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

Roper Indus (NQ: ROP )

548.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 556.60 556.60 546.57 548.27 446,017 -8.17(-1.47%)
Sep 30, 2024 554.19 558.05 549.34 556.44 593,428 +2.64(+0.48%)
Sep 27, 2024 553.13 558.05 552.25 553.80 310,528 +1.30(+0.24%)
Sep 26, 2024 551.16 553.33 549.64 552.50 415,296 +4.14(+0.75%)
Sep 25, 2024 552.00 553.08 547.30 548.36 401,655 -3.62(-0.66%)
Sep 24, 2024 556.73 556.73 550.80 551.98 357,542 -5.77(-1.03%)
Sep 23, 2024 559.95 560.02 556.84 557.75 349,639 -0.29(-0.05%)
Sep 20, 2024 554.61 562.14 552.41 558.04 1,507,099 -2.82(-0.50%)
Sep 19, 2024 558.87 561.77 556.08 560.86 521,363 +10.93(+1.99%)
Sep 18, 2024 551.65 554.38 546.22 549.93 281,305 -1.90(-0.34%)
Sep 17, 2024 556.71 558.14 550.62 551.83 297,615 -4.73(-0.85%)
Sep 16, 2024 554.99 557.58 552.25 556.56 241,096 +4.72(+0.86%)
Sep 13, 2024 551.87 555.66 551.29 551.84 297,861 +0.53(+0.10%)
Sep 12, 2024 550.51 551.53 544.51 551.31 354,438 +1.47(+0.27%)
Sep 11, 2024 550.28 550.57 537.93 549.84 385,673 -2.49(-0.45%)
Sep 10, 2024 556.54 556.54 548.00 552.33 314,354 -1.06(-0.19%)
Sep 09, 2024 549.88 554.84 549.88 553.39 309,613 +5.63(+1.03%)
Sep 06, 2024 555.31 557.89 546.77 547.76 409,420 -7.15(-1.29%)
Sep 05, 2024 555.35 557.25 550.03 554.91 315,513 -3.60(-0.64%)
Sep 04, 2024 552.25 559.59 551.66 558.51 397,284 +6.15(+1.11%)
Sep 03, 2024 553.29 558.14 549.80 552.36 427,309 -2.05(-0.37%)
Aug 30, 2024 557.38 557.38 549.03 554.41 407,563 +0.59(+0.11%)
Aug 29, 2024 555.34 560.00 552.98 553.82 278,692 +3.49(+0.63%)
Aug 28, 2024 552.16 554.61 549.08 550.33 304,030 -0.87(-0.16%)
Aug 27, 2024 543.31 551.71 543.31 551.20 341,623 +4.47(+0.82%)
Aug 26, 2024 547.94 552.33 545.34 546.73 330,269 -1.09(-0.20%)
Aug 23, 2024 550.16 550.67 542.77 547.82 392,341 +1.85(+0.34%)
Aug 22, 2024 552.58 554.50 545.01 545.97 456,417 -5.51(-1.00%)
Aug 21, 2024 549.94 551.91 547.39 551.48 324,375 +4.03(+0.74%)
Aug 20, 2024 550.42 551.87 544.83 547.45 266,835 -2.43(-0.44%)
Aug 19, 2024 547.62 550.58 546.12 549.88 273,978 +1.38(+0.25%)
Aug 16, 2024 548.45 549.80 545.36 548.50 389,768 +1.93(+0.35%)
Aug 15, 2024 535.24 549.07 532.49 546.57 607,993 +18.57(+3.52%)
Aug 14, 2024 524.23 528.38 523.70 528.00 272,638 +2.98(+0.57%)
Aug 13, 2024 520.07 525.16 518.87 525.02 388,511 +4.95(+0.95%)
Aug 12, 2024 524.51 526.24 519.23 520.07 298,970 -6.71(-1.27%)
Aug 09, 2024 521.23 527.79 517.97 526.78 300,108 +3.76(+0.72%)
Aug 08, 2024 518.97 525.77 516.38 523.02 347,143 +7.77(+1.51%)
Aug 07, 2024 524.91 527.12 514.79 515.25 465,784 -2.89(-0.56%)
Aug 06, 2024 520.50 529.23 517.92 518.14 596,884 +0.61(+0.12%)
Aug 05, 2024 571.19 571.19 515.88 517.53 934,512 -18.50(-3.45%)
Aug 02, 2024 546.90 548.01 532.07 536.03 740,707 -8.37(-1.54%)
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.