Roper Technologies Inc. Common Stock (ROP) Historical Stock Data
518.50 ↓8.28 (-1.57%)
As of April 29, 2024, 11:00am EST.
Historical Data
In the past 30 trading days, ROP is down -0.18% a day on average. There have been 15 days where Roper Technologies Inc. Common Stock closed green and 15 days where ROP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 530.38 | 526.78 | ↓$3.60 (-0.68%) | 526.52 | 540.29 | 856.08K |
| 2024-04-25 | 537.05 | 540.41 | ↑$3.36 (0.63%) | 533.76 | 543.11 | 552.92K |
| 2024-04-24 | 536.26 | 538.01 | ↑$1.75 (0.33%) | 533.85 | 538.71 | 631.60K |
| 2024-04-23 | 539.95 | 539.62 | ↓$0.33 (-0.06%) | 538.48 | 543.65 | 381.47K |
| 2024-04-22 | 538.92 | 539.11 | ↑$0.19 (0.04%) | 534.40 | 540.67 | 583.96K |
| 2024-04-19 | 530.07 | 534.38 | ↑$4.31 (0.81%) | 529.55 | 535.70 | 776.88K |
| 2024-04-18 | 530.51 | 527.27 | ↓$3.24 (-0.61%) | 526.17 | 531.55 | 477.38K |
| 2024-04-17 | 528.32 | 526.47 | ↓$1.85 (-0.35%) | 525.67 | 529.70 | 447.85K |
| 2024-04-16 | 531.00 | 526.98 | ↓$4.02 (-0.76%) | 526.95 | 532.16 | 405.32K |
| 2024-04-15 | 542.37 | 528.26 | ↓$14.11 (-2.60%) | 526.97 | 542.37 | 800.14K |
| 2024-04-12 | 534.38 | 535.83 | ↑$1.45 (0.27%) | 534.33 | 544.91 | 590.64K |
| 2024-04-11 | 537.77 | 539.64 | ↑$1.87 (0.35%) | 535.74 | 544.67 | 397.96K |
| 2024-04-10 | 538.81 | 535.99 | ↓$2.82 (-0.52%) | 534.49 | 539.84 | 481.83K |
| 2024-04-09 | 544.39 | 543.48 | ↓$0.91 (-0.17%) | 541.16 | 546.86 | 315.70K |
| 2024-04-08 | 541.33 | 543.23 | ↑$1.90 (0.35%) | 540.20 | 545.51 | 371.87K |
| 2024-04-05 | 537.52 | 543.01 | ↑$5.49 (1.02%) | 536.87 | 545.81 | 338.80K |
| 2024-04-04 | 550.06 | 537.28 | ↓$12.78 (-2.32%) | 537.11 | 554.37 | 451.49K |
| 2024-04-03 | 542.92 | 544.68 | ↑$1.76 (0.32%) | 542.92 | 549.26 | 0.93M |
| 2024-04-02 | 552.00 | 545.94 | ↓$6.06 (-1.10%) | 543.42 | 552.87 | 775.34K |
| 2024-04-01 | 562.35 | 553.62 | ↓$8.73 (-1.55%) | 552.03 | 565.00 | 268.42K |
| 2024-03-28 | 560.00 | 560.84 | ↑$0.84 (0.15%) | 557.80 | 563.15 | 478.08K |
| 2024-03-27 | 557.79 | 559.18 | ↑$1.39 (0.25%) | 556.54 | 559.84 | 362.84K |
| 2024-03-26 | 550.94 | 554.43 | ↑$3.49 (0.63%) | 549.20 | 555.59 | 419.03K |
| 2024-03-25 | 554.04 | 550.94 | ↓$3.10 (-0.56%) | 547.81 | 554.04 | 576.19K |
| 2024-03-22 | 558.97 | 556.38 | ↓$2.59 (-0.46%) | 553.05 | 558.97 | 240.53K |
| 2024-03-21 | 556.55 | 556.28 | ↓$0.27 (-0.05%) | 554.46 | 558.63 | 424.08K |
| 2024-03-20 | 553.09 | 554.06 | ↑$0.97 (0.18%) | 550.10 | 556.78 | 442.38K |
| 2024-03-19 | 547.00 | 551.87 | ↑$4.87 (0.89%) | 545.78 | 552.27 | 317.77K |
| 2024-03-18 | 548.60 | 546.16 | ↓$2.44 (-0.44%) | 545.43 | 551.17 | 373.15K |
| 2024-03-15 | 544.42 | 547.35 | ↑$2.93 (0.54%) | 542.29 | 551.79 | 877.14K |
Create an account or log in to view more rows.
$ROP nearing a decent swing entry point
$ROP the end is near
$ROP Another boring day I believe
$ROP buying time
added
$ROP added
$ROP I need a smoke after this trade
$ROP Spike it!
$ROP shaking weak hands that’s all
$ROP the best advice has been no stop losses. Would have cost a fortune!!!
$ROP I'm not afraid.
I'm long
And I'm strong..........