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

Roper Indus (NQ: ROP )

560.14 +5.88 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
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 550.00 550.00 535.00 542.94 718,745 -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 552.05 552.05 542.74 544.86 316,602 -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%)
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 551.65 554.38 546.22 549.93 281,475 -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%)
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.