Roper Indus (NQ: ROP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	548.00	550.25	543.00	544.75	560,537	-0.06(-0.01%)
Jul 30, 2024	546.52	551.50	541.66	544.81	327,048	-0.88(-0.16%)
Jul 29, 2024	549.08	555.95	542.64	545.69	400,635	-2.84(-0.52%)
Jul 26, 2024	550.65	553.55	542.27	548.53	777,957	+7.64(+1.41%)
Jul 25, 2024	541.13	548.19	534.61	540.89	1,094,633	+8.92(+1.68%)
Jul 24, 2024	546.00	546.00	520.44	531.97	2,064,564	-42.30(-7.37%)
Jul 23, 2024	577.50	579.10	573.48	574.27	430,784	-2.28(-0.40%)
Jul 22, 2024	570.82	577.23	570.25	576.55	505,288	+9.24(+1.63%)
Jul 19, 2024	572.75	575.00	564.35	567.31	459,205	-3.88(-0.68%)
Jul 18, 2024	571.27	573.17	567.85	571.19	352,207	-0.08(-0.01%)
Jul 17, 2024	570.04	574.29	566.58	571.27	661,675	+4.20(+0.74%)
Jul 16, 2024	559.16	567.42	558.36	567.07	405,659	+7.92(+1.42%)
Jul 15, 2024	557.88	560.68	554.29	559.15	566,544	+0.77(+0.14%)
Jul 12, 2024	558.96	561.75	557.01	558.38	400,690	+2.45(+0.44%)
Jul 11, 2024	553.18	558.16	553.18	555.93	436,431	+2.87(+0.52%)
Jul 10, 2024	551.26	553.06	549.46	553.06	443,672	+2.59(+0.47%)
Jul 09, 2024	557.67	557.67	549.24	550.47	348,688	-6.33(-1.14%)
Jul 08, 2024	558.63	559.81	553.57	556.80	315,267	-5.76(-1.02%)
Jul 05, 2024	558.32	563.06	556.10	562.56	324,765	+2.11(+0.38%)
Jul 03, 2024	563.15	564.34	559.03	560.45	284,849	-2.66(-0.47%)
Jul 02, 2024	564.14	567.54	561.25	563.11	503,657	+0.48(+0.09%)
Jul 01, 2024	567.11	568.55	560.63	562.63	360,352	-1.03(-0.18%)
Jun 28, 2024	561.97	569.50	559.94	563.66	742,921	+1.60(+0.28%)
Jun 27, 2024	560.08	565.43	556.93	562.06	435,647	+4.52(+0.81%)
Jun 26, 2024	559.98	562.50	556.63	557.54	372,107	-5.45(-0.97%)
Jun 25, 2024	565.09	566.47	561.82	562.99	391,340	+0.44(+0.08%)
Jun 24, 2024	560.63	568.68	558.25	562.55	549,195	+1.06(+0.19%)
Jun 21, 2024	564.88	564.88	557.58	561.49	1,031,484	+2.27(+0.41%)
Jun 20, 2024	560.00	563.92	556.06	559.22	548,347	-0.88(-0.16%)
Jun 18, 2024	551.74	561.88	551.74	560.10	496,138	+6.51(+1.18%)
Jun 17, 2024	549.00	554.16	547.63	553.59	632,786	+4.14(+0.75%)
Jun 14, 2024	548.04	554.74	547.42	549.45	431,124	+2.28(+0.42%)
Jun 13, 2024	552.66	556.46	546.32	547.17	482,816	-11.02(-1.97%)
Jun 12, 2024	557.45	559.08	552.13	558.19	526,312	+2.47(+0.44%)
Jun 11, 2024	556.38	556.38	550.77	555.72	316,359	-0.78(-0.14%)
Jun 10, 2024	553.34	556.62	551.15	556.50	313,249	+2.47(+0.45%)
Jun 07, 2024	552.04	556.86	551.05	554.03	394,013	+3.67(+0.67%)
Jun 06, 2024	547.99	553.65	545.20	550.36	395,524	+3.44(+0.63%)
Jun 05, 2024	545.00	547.85	542.09	546.92	373,992	+3.52(+0.65%)
Jun 04, 2024	534.99	544.89	534.99	543.40	506,360	+7.24(+1.35%)

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.