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
  -1.62 -0.43% 376.84 380.84 375.31 379.88 378.46 16:06:10
more quote information »

ROP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week376.51380.84372.62378.19434,2630.330.09%
1 Month354.39380.84352.47368.45417,30222.456.33%
3 Months337.10380.84334.91354.45491,22039.7411.79%
6 Months371.66380.84322.20352.86505,8155.181.39%
1 Year276.55385.51275.705348.27464,428100.2936.26%
3 Years186.70385.51186.01292.96393,104190.14101.84%
5 Years157.76385.51145.01241.28415,353219.08138.87%

ROP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 376.84 -1.62 -0.43% 379.88 380.84 375.31 366,617
Jan 23 2020 378.46 2.80 0.75% 375.97 378.85 372.62 431,449
Jan 22 2020 375.66 -2.60 -0.69% 379.34 380.655 374.55 373,523
Jan 21 2020 378.26 -1.48 -0.39% 378.00 380.20 376.28 419,269
Jan 17 2020 379.74 4.04 1.08% 376.51 380.36 376.00 512,812
Jan 16 2020 375.70 2.17 0.58% 375.28 376.09 371.40 357,880
Jan 15 2020 373.53 0.93 0.25% 374.05 377.67 372.91 360,844
Jan 14 2020 372.60 -1.49 -0.4% 373.52 374.88 371.95 347,439
Jan 13 2020 374.09 3.74 1.01% 370.96 374.65 370.37 308,752
Jan 10 2020 370.35 0.24 0.06% 371.34 372.72 369.525 352,949
Jan 09 2020 370.11 5.24 1.44% 366.95 370.47 364.87 541,772
Jan 08 2020 364.87 3.43 0.95% 361.78 366.00 359.39 453,342
Jan 07 2020 361.44 1.83 0.51% 358.71 361.73 356.58 404,562
Jan 06 2020 359.61 -3.42 -0.94% 359.42 359.99 356.11 587,802
Jan 03 2020 363.03 -2.14 -0.59% 359.43 363.36 358.46 453,246
Jan 02 2020 365.17 10.94 3.09% 353.93 365.17 353.93 704,273
Dec 31 2019 354.23 -1.35 -0.38% 355.58 356.26 352.47 410,468
Dec 30 2019 355.58 -1.72 -0.48% 357.30 358.11 353.635 200,897
Dec 27 2019 357.30 3.48 0.98% 354.39 357.76 353.00 290,154
Dec 26 2019 353.82 0.58 0.16% 354.35 354.71 350.91 312,475
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:20200125 03:19:28