Roper Technologies, Inc. Historical Stock Prices

ROP 
$173.57
*  
1.02
0.58%
Get ROP Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading ROP now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    ROP After Hours
 
 
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 03-APR-2015 TO 03-JUL-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  172.97  174.73  172.20  173.57 302,962
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
05/26/2015 176.48 177.07 174.97 175.71 290,849
05/22/2015 177.27 177.72 176.6001 177.15 267,680
05/21/2015 177.01 177.64 176.02 177.2 278,895
05/20/2015 176.57 177.4 175.58 176.89 263,368
05/19/2015 176.45 176.72 175.4 176.61 256,554
05/18/2015 175.4 176.54 174.92 176.21 282,065
05/15/2015 176.01 176.99 175.06 176.08 676,442
05/14/2015 175.32 176.62 174.6 176.35 443,486
05/13/2015 173.21 174.93 171.61 174.17 441,581
05/12/2015 170.36 172.65 169.87 172.43 402,360
05/11/2015 171.58 172.475 171.08 171.12 422,006
05/08/2015 170.76 172.77 169.92 172.34 561,846
05/07/2015 167.59 169.16 166.77 168.88 379,623
05/06/2015 169.13 169.49 166.85 168.32 507,022
05/05/2015 169.65 170.85 168.18 168.24 323,651
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
*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?