Roper Technologies, Inc. Historical Data - ROP

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Roper Technologies, Inc. ROP NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  2.87 0.75% 384.24 385.14 379.86 381.81 381.37 16:05:14
more quote information »

ROP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week371.82385.14370.27378.7361370k12.423.34%
1 Month364.65385.14359.69369.0887546k19.595.37%
3 Months350.26385.14341.84360.6766439k33.989.70%
6 Months270.93385.14270.25338.9091419k113.3141.82%
1 Year284.12385.14245.59314.0042402k100.1235.24%
3 Years171.5385.14159.28252.1518400k212.74124.05%
5 Years145.14385.14137.3401217.5525402k239.1164.74%

ROP 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 15 2019381.37-3.08-0.80%380.08384.75374,742
Jul 12 2019384.45+4.07+1.07%379.9925384.49298,031
Jul 11 2019380.38+5.58+1.49%374.75380.38383,007
Jul 10 2019374.80+0.50+0.13%374.53379.05416,381
Jul 09 2019374.30+1.74+0.47%370.27376.115378,867
Jul 08 2019372.56-3.52-0.94%372.24376.05254,364
Jul 05 2019376.08-2.00-0.53%369.16376.42263,861
Jul 03 2019378.08+4.57+1.22%374.41379.24306,558
Jul 02 2019373.51-0.06-0.02%372.43375.01332,579
Jul 01 2019373.57+7.31+2.00%368.79373.65383,957
Jun 28 2019366.26+3.32+0.91%362.71369.681,598,548
Jun 27 2019362.94-0.15-0.04%359.69365.32384,014
Jun 26 2019363.09-0.70-0.19%361.31366.42455,694
Jun 25 2019363.79-1.43-0.39%363.62368.22840,219
Jun 24 2019365.22-0.16-0.04%365.18369.675698,474
Jun 21 2019365.38-2.12-0.58%361.65368.971,039,538
Jun 20 2019367.50+2.86+0.78%363.46369.415840,977
Jun 19 2019364.64-1.10-0.30%362.33368.27711,403
Jun 18 2019365.74+3.88+1.07%362.60370.31419,869
Jun 17 2019361.86-2.76-0.76%361.46367.2351318,197
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:20190716 21:25:02