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

Roper Indus (NQ: ROP )

525.40 +3.65 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 519.64 530.54 518.50 525.40 1,742,124 +3.65(+0.70%)
Dec 19, 2024 528.56 532.68 521.45 521.75 644,719 -4.97(-0.94%)
Dec 18, 2024 536.75 538.02 526.34 526.72 840,918 -10.03(-1.87%)
Dec 17, 2024 540.82 543.65 536.40 536.75 1,086,996 -5.29(-0.98%)
Dec 16, 2024 543.04 545.85 541.77 542.04 598,194 -1.62(-0.30%)
Dec 13, 2024 543.65 545.86 540.34 543.66 590,431 -4.37(-0.80%)
Dec 12, 2024 549.41 552.20 545.28 548.03 324,369 -2.36(-0.43%)
Dec 11, 2024 551.88 553.46 549.71 550.39 495,698 +0.92(+0.17%)
Dec 10, 2024 547.83 552.27 540.91 549.47 587,938 +1.05(+0.19%)
Dec 09, 2024 549.83 551.07 547.06 548.42 528,395 -2.78(-0.50%)
Dec 06, 2024 557.00 560.00 550.06 551.20 544,770 -6.70(-1.20%)
Dec 05, 2024 571.00 571.00 550.41 557.90 750,913 -18.05(-3.13%)
Dec 04, 2024 571.27 580.09 567.70 575.95 699,694 +9.09(+1.60%)
Dec 03, 2024 564.28 567.51 559.78 566.86 508,963 -1.77(-0.31%)
Dec 02, 2024 566.44 569.29 561.94 568.63 595,915 +2.19(+0.39%)
Nov 29, 2024 563.39 569.51 561.20 566.44 365,747 +2.09(+0.37%)
Nov 27, 2024 561.18 564.75 557.27 564.35 358,627 +2.46(+0.44%)
Nov 26, 2024 559.31 562.24 553.82 561.89 360,732 +3.95(+0.71%)
Nov 25, 2024 563.09 565.46 556.79 557.94 531,440 -2.20(-0.39%)
Nov 22, 2024 555.55 562.09 555.55 560.14 249,959 +5.88(+1.06%)
Nov 21, 2024 550.38 555.28 547.69 554.26 536,859 +4.81(+0.88%)
Nov 20, 2024 549.51 552.27 545.74 549.45 360,775 +1.49(+0.27%)
Nov 19, 2024 544.67 549.62 542.19 547.96 355,635 -1.41(-0.26%)
Nov 18, 2024 547.63 550.38 545.16 549.37 566,016 +1.14(+0.21%)
Nov 15, 2024 562.78 565.17 547.29 548.23 581,286 -16.54(-2.93%)
Nov 14, 2024 573.73 573.73 563.82 564.77 549,684 -6.43(-1.13%)
Nov 13, 2024 561.21 574.13 561.21 571.20 372,097 +6.43(+1.14%)
Nov 12, 2024 564.09 565.98 559.71 564.77 539,938 -0.37(-0.07%)
Nov 11, 2024 567.76 573.92 564.86 565.14 388,013 -2.48(-0.44%)
Nov 08, 2024 575.00 575.00 566.41 567.62 405,531 -4.64(-0.81%)
Nov 07, 2024 565.82 573.72 563.04 572.26 580,231 +7.59(+1.34%)
Nov 06, 2024 550.82 567.94 544.16 564.67 678,381 +21.97(+4.05%)
Nov 05, 2024 543.65 545.61 539.83 542.70 422,114 +0.62(+0.11%)
Nov 04, 2024 542.03 542.25 533.31 542.08 416,285 +1.17(+0.22%)
Nov 01, 2024 536.60 542.64 536.11 540.91 510,788 +3.18(+0.59%)
Oct 31, 2024 547.23 547.78 537.51 537.73 566,888 -9.50(-1.74%)
Oct 30, 2024 548.46 551.94 543.55 547.23 626,375 -1.58(-0.29%)
Oct 29, 2024 543.67 553.08 541.97 548.81 424,806 +3.68(+0.68%)
Oct 28, 2024 543.00 545.78 541.00 545.13 282,835 +3.13(+0.58%)
Oct 25, 2024 546.60 547.33 540.00 542.00 535,307 -0.10(-0.02%)
Oct 24, 2024 543.71 550.67 542.00 542.10 369,928 -0.84(-0.15%)
Oct 23, 2024 550.00 550.00 535.00 542.94 718,794 -9.16(-1.66%)
Oct 22, 2024 555.24 556.01 550.73 552.10 519,074 -4.70(-0.84%)
Oct 21, 2024 555.81 558.47 551.14 556.80 422,027 -0.82(-0.15%)
Oct 18, 2024 563.74 565.77 557.20 557.62 320,491 -6.12(-1.09%)
Oct 17, 2024 563.62 566.47 560.13 563.74 411,544 +2.88(+0.51%)
Oct 16, 2024 552.53 561.60 549.64 560.86 365,288 +4.68(+0.84%)
Oct 15, 2024 554.92 561.31 553.48 556.18 381,589 +2.35(+0.42%)
Oct 14, 2024 554.09 555.00 551.05 553.83 271,959 +2.28(+0.41%)
Oct 11, 2024 540.26 552.31 539.22 551.55 843,486 +12.10(+2.24%)
Oct 10, 2024 544.72 545.33 539.27 539.45 577,099 -6.48(-1.19%)
Oct 09, 2024 543.75 550.18 539.67 545.93 663,813 +3.02(+0.56%)
Oct 08, 2024 537.12 543.45 535.66 542.91 309,217 +5.04(+0.94%)
Oct 07, 2024 540.15 541.52 537.35 537.87 388,851 -6.99(-1.28%)
Oct 04, 2024 552.05 552.05 542.74 544.86 316,604 -4.07(-0.74%)
Oct 03, 2024 549.00 552.64 545.04 548.93 623,391 -2.44(-0.44%)
Oct 02, 2024 549.37 552.21 545.90 551.37 367,023 +3.10(+0.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.