Quantcast

Roper Technologies, Inc. Common Stock Historical Stock Prices

ROP 
$350.01
*  
1.28
0.36%
Get ROP Alerts
*Delayed - data as of Apr. 24, 2019 13:27 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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.
13:27 351.66 352.47 348.24 350.01 331,406
04/23/2019 350.26 353.69 348.86 351.29 542,996
04/22/2019 348.16 351.08 347.08 350.84 271,087
04/18/2019 349.99 350.94 347.775 349.72 378,805
04/17/2019 350.36 351.67 347.02 347.97 252,544
04/16/2019 352.88 353.12 348.4 349.39 409,375
04/15/2019 352.63 353.63 349.47 351.43 265,601
04/12/2019 348.11 351.39 347.08 351.26 298,258
04/11/2019 344.44 347.12 341.42 346.47 256,093
04/10/2019 343.74 343.74 341.64 342.92 251,075
04/09/2019 341.39 344.29 340.83 343.01 396,705
04/08/2019 344.19 346.07 341.43 343.83 540,692
04/05/2019 346.32 348.44 344.09 345.49 391,030
04/04/2019 346.75 347.54 344.3 345.16 477,722
04/03/2019 349.2 350.905 346.02 347 487,885
04/02/2019 349 349 346.26 348.27 390,423
04/01/2019 344.9 348.66 342.76 347.93 528,625
03/29/2019 341.43 342.57 339.58 341.97 436,078
03/28/2019 334.56 340.25 334.56 340.1 362,202
03/27/2019 334.96 336.6 333.68 335.57 284,668
03/26/2019 333.14 335.86 332.79 335.27 226,174
03/25/2019 329.73 332.84 329.1564 330.98 362,036
03/22/2019 333.15 333.61 329.23 329.47 350,417
03/21/2019 329.14 334.99 327.94 334.01 214,477
03/20/2019 332.04 333.86 328.98 330.72 248,466
03/19/2019 333.39 334.88 330.89 331.92 512,915
03/18/2019 327.55 331.64 326.36 331.47 405,104
03/15/2019 327.55 327.55 325.19 326.21 664,830
03/14/2019 326.59 327.48 324.22 325.46 311,101
03/13/2019 323.49 327.3848 323.49 326.34 307,658
03/12/2019 324.39 324.79 322.84 323.74 412,186
03/11/2019 318.22 323.39 318.2 323.15 333,919
03/08/2019 316.17 318 315.09 317.67 311,478
03/07/2019 318.82 319.95 316.38 319.25 471,083
03/06/2019 319.61 321.27 319.04 319.82 330,392
03/05/2019 320.51 322.5 319.86 319.96 453,276
03/04/2019 325.67 327.23 319.99 320.93 496,268
03/01/2019 326.11 326.74 323.04 323.63 538,477
02/28/2019 322.49 324.67 321.27 323.65 531,519
02/27/2019 319.26 324.14 318.72 323.56 392,965
02/26/2019 319.12 321.09 318.42 319.87 509,709
02/25/2019 319.65 320.22 318.17 319.35 454,597
02/22/2019 316.1 317.39 314.16 317.19 397,992
02/21/2019 312.41 314.9 310.91 314.8 408,341
02/20/2019 311.92 313.71 310.96 313.47 240,856
02/19/2019 310.67 313.15 310.0452 311.23 225,542
02/15/2019 309.18 312 309.1 311.96 351,223
02/14/2019 307.63 308.48 305.65 306.12 354,396
02/13/2019 307.65 310.8 306.255 309.34 426,295
02/12/2019 303 308.38 302.09 308.15 424,090
02/11/2019 301.18 302.05 299.28 301.25 335,537
02/08/2019 296.56 300.2199 294.81 300.16 326,611
02/07/2019 296.53 298.31 295.77 297.62 510,584
02/06/2019 296.4 300 296.4 299.75 648,068
02/05/2019 294.29 298.1 293.105 297.86 415,679
02/04/2019 291.06 293.48 289.34 293.13 480,069
02/01/2019 290 293.32 286.12 292.23 706,283
01/31/2019 287.63 289.1 282.74 283.26 636,947
01/30/2019 285 289.31 282.1 287.49 417,002
01/29/2019 281.21 283.74 281.21 283.25 311,910
01/28/2019 279.3 282.04 278.43 279.87 454,211
01/25/2019 282.11 283.74 280.97 283.15 558,546
01/24/2019 276.55 280.16 275.705 278.7 371,960
01/23/2019 276.25 278.36 273.54 276.26 245,552
*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?



Smart Portfolio