Roper Technologies, Inc. Historical Stock Prices

ROP 
$163.1
*  
0.15
0.09%
Get ROP Alerts
*Delayed - data as of Aug. 28, 2015 13:42 ET  -  Find a broker to begin trading ROP now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    ROP Real Time
 
 
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 27-MAY-2015 TO 27-AUG-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.
13:42  162.59  164.19  162.06  163.10 140,436
08/27/2015 159.14 163.9 158.44 163.25 633,382
08/26/2015 157.44 157.99 154.82 157.45 721,654
08/25/2015 158.76 159.04 154.03 154.25 838,086
08/24/2015 155.06 159.37 152.785 155.02 987,680
08/21/2015 164.72 164.9599 161.42 161.74 526,034
08/20/2015 167.9 169.22 165.685 165.71 352,349
08/19/2015 170.42 171.08 168.05 169.22 272,455
08/18/2015 171.08 171.78 170.67 171.38 272,458
08/17/2015 169.16 171.54 168.06 171.21 257,560
08/14/2015 168.47 169.82 166.32 169.73 372,168
08/13/2015 168.24 169.8 167.4 169.06 217,005
08/12/2015 167.49 168.92 166.3425 168.51 295,967
08/11/2015 168.14 169.05 166.89 168.92 289,887
08/10/2015 169.39 170.63 168.68 169.97 308,877
08/07/2015 166.47 168.3 166.29 168.27 332,389
08/06/2015 167.39 168.285 166.27 166.95 343,983
08/05/2015 167.74 169.41 166.86 167.39 301,100
08/04/2015 165.41 166.93 165.03 166.74 463,329
08/03/2015 167.46 167.72 164.33 165.41 397,756
07/31/2015 167.89 168.018 166.46 167.27 427,320
07/30/2015 165.99 167.63 165.39 167.07 271,388
07/29/2015 164.18 167.05 163.8 166.77 427,529
07/28/2015 164.38 164.97 162.525 164.25 1,081,004
07/27/2015 161.97 165.055 158.21 164.25 1,700,328
07/24/2015 173.47 174.24 171.455 172.11 442,525
07/23/2015 174.78 176.16 173.63 173.81 384,952
07/22/2015 174.57 176.21 174.22 175 326,435
07/21/2015 176.48 176.885 174.74 174.97 363,237
07/20/2015 176.89 177.82 176.52 176.99 199,198
07/17/2015 177.16 177.27 176.35 176.96 207,254
07/16/2015 177.25 177.97 176.47 177.08 178,573
07/15/2015 176.81 177.225 175.58 175.9 269,048
07/14/2015 176.2 177.01 175.41 176.81 262,899
07/13/2015 174.19 176.29 173.82 175.95 449,429
07/10/2015 173.86 173.94 171.69 172.35 456,325
07/09/2015 173.47 174.37 171.3 171.56 341,666
07/08/2015 174.04 174.36 170.68 171.32 360,742
07/07/2015 174 175.075 171.635 175.02 458,021
07/06/2015 172.88 174.73 172.2 173.57 305,417
07/02/2015 174.71 174.89 173.6 174.59 462,947
07/01/2015 173.97 174.27 172.66 174.02 320,600
06/30/2015 174.61 175.14 172.14 172.46 496,823
06/29/2015 174.73 175.89 172.35 172.57 350,464
06/26/2015 175.73 176.862 175.19 175.98 329,468
06/25/2015 175.95 176.59 174.91 175.09 226,253
06/24/2015 176.37 177.35 175.39 175.69 298,077
06/23/2015 177.81 178.68 176.57 176.91 330,066
06/22/2015 177.55 178.92 177.36 177.79 238,643
06/19/2015 176.9 177.245 176.05 176.15 830,618
06/18/2015 174.83 177.39 174.61 177.01 376,439
06/17/2015 174.34 175.23 173.34 174.44 211,595
06/16/2015 174.06 174.94 173.49 174.08 235,098
06/15/2015 174.09 174.27 172.36 173.97 270,900
06/12/2015 177.15 177.23 175.39 175.84 190,039
06/11/2015 177.22 178.33 176.93 177.71 265,588
06/10/2015 175.79 177.37 175.78 177.04 199,890
06/09/2015 175.08 175.74 174.27 175.07 202,462
06/08/2015 174.55 176.61 174.16 174.5 188,108
06/05/2015 174.16 175.17 173.01 175.07 232,816
06/04/2015 175.83 175.83 174.02 174.33 260,638
06/03/2015 176.23 176.93 175.24 176.42 180,156
06/02/2015 174.58 176.79 173.98 175.73 214,566
06/01/2015 175.58 175.58 173.46 174.91 286,510
05/29/2015 176.59 176.59 174.37 174.96 315,164
05/28/2015 177.5 177.64 176.01 177.18 225,655
05/27/2015 176.69 178 176.06 177.69 251,877
*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?