Roper Technologies, Inc. Historical Stock Prices

ROP 
$170.4
*  
0.89
0.53%
Get ROP Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading ROP now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  169.44  171.08  168.77  170.40 393,732
05/04/2015 169.57 171.08 168.77 170.4 393,751
05/01/2015 168.53 170.14 167.72 169.51 478,324
04/30/2015 170.41 170.65 167.88 168.17 676,804
04/29/2015 171.76 172.87 169.28 171.15 433,841
04/28/2015 170.3 172.94 169.51 172.93 580,445
04/27/2015 174.52 176.41 172.042 172.55 694,017
04/24/2015 169.94 170.7 168.01 169.92 660,540
04/23/2015 168.29 170.815 167.44 170.05 554,344
04/22/2015 168.23 169.03 165.95 168.93 594,005
04/21/2015 169.27 169.64 168.04 168.24 536,104
04/20/2015 167.78 169.58 167.1 169.09 369,573
04/17/2015 169.53 169.53 166.01 167.08 405,900
04/16/2015 170.62 171.44 169.21 170.65 276,374
04/15/2015 170.41 171.56 169.34 171.22 344,242
04/14/2015 168.57 169.78 167.74 169.62 245,366
04/13/2015 170.61 170.61 168.93 169.13 369,997
04/10/2015 171.29 171.45 169.84 170.31 312,477
04/09/2015 169.69 170.69 168.82 170.49 562,329
04/08/2015 170.91 172.06 169.5 169.78 722,646
04/07/2015 171.89 172.84 170.8 170.95 277,615
04/06/2015 170.75 172.91 170.43 172.13 385,479
04/02/2015 169.85 172.65 169.35 171.38 405,333
04/01/2015 171.41 171.41 168.92 169.77 582,626
03/31/2015 173.01 173.6 171.67 172 446,166
03/30/2015 172.32 174.19 171.75 174.02 245,995
03/27/2015 169.77 172.11 169.44 171.41 441,676
03/26/2015 170.47 170.91 169.81 170.48 389,291
03/25/2015 171.94 172.72 170.65 170.65 514,511
03/24/2015 170.86 172.24 170.53 171.81 312,119
03/23/2015 171.74 172.17 170.8 171.5 351,318
03/20/2015 169.77 171.86 168.48 171.43 592,019
03/19/2015 170.43 170.43 168.155 169.17 298,155
03/18/2015 168.37 171.59 166.32 171.01 417,157
03/17/2015 168.75 169.76 167.29 168.78 347,182
03/16/2015 168.14 170.44 167.95 170.38 297,740
03/13/2015 168.24 168.54 165.92 166.92 243,398
03/12/2015 166 168.84 165.82 168.6 300,666
03/11/2015 165.61 166.52 165.07 165.97 410,816
03/10/2015 166.58 167.71 165.61 165.61 321,156
03/09/2015 165.84 168.53 165.66 168.1 460,226
03/06/2015 167.14 167.91 165.5 166.01 351,639
03/05/2015 166.9 168.8 166.29 168.61 332,751
03/04/2015 166.87 167.015 165.25 166.79 359,892
03/03/2015 167.64 168.71 166.86 167.35 361,969
03/02/2015 167.57 168.69 167 168.55 307,494
02/27/2015 168.41 169.64 167.49 167.57 348,389
02/26/2015 168.4 169.33 167.713 168.57 304,916
02/25/2015 167.7 168.32 167.16 168.03 411,688
02/24/2015 168.03 168.11 166.89 167.87 237,644
02/23/2015 168.21 168.88 167.72 168.41 368,338
02/20/2015 167.18 168.64 165.46 168.3 268,826
02/19/2015 167.11 168.03 166.96 167.4 292,016
02/18/2015 167.91 168.61 167.51 168.17 321,875
02/17/2015 165.59 168.3 165.3 167.82 586,270
02/13/2015 166.28 167.48 165.49 166.23 518,531
02/12/2015 163.84 165.13 163.52 165.07 394,894
02/11/2015 163.42 164.22 162.815 163.38 317,173
02/10/2015 163.05 163.47 162.29 163.38 390,473
02/09/2015 160.64 162.99 160.64 161.9 459,194
02/06/2015 162.8 162.99 160.6 161.12 343,933
02/05/2015 158.12 162.53 157.88 162.11 670,087
02/04/2015 158.9 159.65 157.69 158.12 423,318
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?