Roper Technologies Inc (ROP) Historical Stock Data

425.16 ↑1.24 (0.29%)
As of May 24, 2022, 3:03pm EST.

Historical Data

In the past 30 trading days, ROP is down -0.45% a day on average. There have been 13 days where Roper Technologies Inc closed green and 17 days where ROP closed red.

DateOpenCloseChangeLowHighVolume
2022-05-23423.16423.91↑$0.75 (0.18%)418.49426.13624.76K
2022-05-20416.80417.46↑$0.66 (0.16%)410.64421.82663.42K
2022-05-19408.12413.18↑$5.06 (1.24%)402.06416.22685.58K
2022-05-18429.36411.48↓$17.88 (-4.16%)410.80430.55518.63K
2022-05-17435.84432.76↓$3.08 (-0.71%)428.95436.29472.51K
2022-05-16428.92429.86↑$0.94 (0.22%)424.65433.32480.13K
2022-05-13431.20430.33↓$0.87 (-0.20%)424.37435.19595.28K
2022-05-12423.78428.84↑$5.06 (1.19%)422.13431.61679.71K
2022-05-11428.56429.37↑$0.81 (0.19%)425.97434.29642.65K
2022-05-10436.97430.59↓$6.38 (-1.46%)425.58438.53545.79K
2022-05-09433.27432.92↓$0.35 (-0.08%)431.05436.11574.23K
2022-05-06440.01439.30↓$0.71 (-0.16%)432.29441.87676.84K
2022-05-05461.36443.50↓$17.86 (-3.87%)440.44465.62675.51K
2022-05-04449.33464.39↑$15.06 (3.35%)447.61466.26820.81K
2022-05-03460.38451.13↓$9.25 (-2.01%)449.13460.87745.35K
2022-05-02466.00459.28↓$6.72 (-1.44%)452.64469.79805.28K
2022-04-29478.49469.92↓$8.57 (-1.79%)465.92481.66647K
2022-04-28479.75483.39↑$3.64 (0.76%)476.61487.47553.02K
2022-04-27473.91474.69↑$0.78 (0.16%)468.11479.27776.74K
2022-04-26460.42472.01↑$11.59 (2.52%)453.45476.391.02M
2022-04-25454.92455.27↑$0.35 (0.08%)447.33455.981.04M
2022-04-22467.62454.08↓$13.54 (-2.90%)453.77470.71620.72K
2022-04-21473.27469.28↓$3.99 (-0.84%)467.67476.67562.81K
2022-04-20466.97468.77↑$1.80 (0.39%)464.86470.47526.96K
2022-04-19457.82462.75↑$4.93 (1.08%)456.65463.65370.95K
2022-04-18459.83456.61↓$3.22 (-0.70%)453.34462.00230.43K
2022-04-14468.77461.16↓$7.61 (-1.62%)460.82472.12347.03K
2022-04-13470.67469.00↓$1.67 (-0.35%)466.74472.09434.67K
2022-04-12481.70470.50↓$11.20 (-2.33%)470.28484.10479.73K
2022-04-11482.00480.78↓$1.22 (-0.25%)477.65483.88413.79K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$ROP Bears get cremated today

0 Like Report