Roper Technologies Historical Data - ROP

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Roper Technologies Inc ROP NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -2.83 -0.83% 337.92 342.28 337.48 339.88 340.75 19:59:44
more quote information »

ROP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week344.09348.35335.32339.8620452k-6.17-1.79%
1 Month359.15364.41332.45346.9210530k-21.23-5.91%
3 Months370.38377.25332.45353.4004483k-32.46-8.76%
6 Months349.99385.51332.45358.0957469k-12.07-3.45%
1 Year282.89385.51245.59331.0092436k55.0319.45%
3 Years172.56385.51167.5272.0965399k165.3695.83%
5 Years143.98385.51142.8229.6884409k193.94134.70%

ROP 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 2019337.92-2.83-0.83%337.48342.28417,589
Oct 17 2019340.75+5.07+1.51%337.20341.99518,474
Oct 16 2019335.68-3.31-0.98%335.32340.20520,446
Oct 15 2019338.99+0.24+0.07%338.59341.405441,041
Oct 14 2019338.75-3.73-1.09%338.335342.625302,163
Oct 11 2019342.48+2.43+0.71%342.06348.35465,348
Oct 10 2019340.05+1.65+0.49%337.09342.00350,620
Oct 09 2019338.40+5.82+1.75%333.99338.98414,439
Oct 08 2019332.58-5.98-1.77%332.45337.20555,436
Oct 07 2019338.56-6.17-1.79%338.37343.17432,122
Oct 04 2019344.73+4.65+1.37%340.08345.76340,165
Oct 03 2019340.08+2.18+0.65%333.67340.6356392,477
Oct 02 2019337.90-7.55-2.19%332.49341.68839,083
Oct 01 2019345.45-11.15-3.13%345.155359.9699460,505
Sep 30 2019356.60+1.97+0.56%352.26358.20412,549
Sep 27 2019354.63-0.59-0.17%353.36361.88434,437
Sep 26 2019355.22-0.99-0.28%354.625359.00518,234
Sep 25 2019356.21-0.38-0.11%351.94358.085455,238
Sep 24 2019356.59-3.94-1.09%356.43364.41958,877
Sep 23 2019360.53+1.03+0.29%355.81361.44740,222
See More Historical Prices »
Your Recent History
NYSE
ROP
Roper Tech..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191021 01:13:44