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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 423.16 | 423.91 | ↑$0.75 (0.18%) | 418.49 | 426.13 | 624.76K |
| 2022-05-20 | 416.80 | 417.46 | ↑$0.66 (0.16%) | 410.64 | 421.82 | 663.42K |
| 2022-05-19 | 408.12 | 413.18 | ↑$5.06 (1.24%) | 402.06 | 416.22 | 685.58K |
| 2022-05-18 | 429.36 | 411.48 | ↓$17.88 (-4.16%) | 410.80 | 430.55 | 518.63K |
| 2022-05-17 | 435.84 | 432.76 | ↓$3.08 (-0.71%) | 428.95 | 436.29 | 472.51K |
| 2022-05-16 | 428.92 | 429.86 | ↑$0.94 (0.22%) | 424.65 | 433.32 | 480.13K |
| 2022-05-13 | 431.20 | 430.33 | ↓$0.87 (-0.20%) | 424.37 | 435.19 | 595.28K |
| 2022-05-12 | 423.78 | 428.84 | ↑$5.06 (1.19%) | 422.13 | 431.61 | 679.71K |
| 2022-05-11 | 428.56 | 429.37 | ↑$0.81 (0.19%) | 425.97 | 434.29 | 642.65K |
| 2022-05-10 | 436.97 | 430.59 | ↓$6.38 (-1.46%) | 425.58 | 438.53 | 545.79K |
| 2022-05-09 | 433.27 | 432.92 | ↓$0.35 (-0.08%) | 431.05 | 436.11 | 574.23K |
| 2022-05-06 | 440.01 | 439.30 | ↓$0.71 (-0.16%) | 432.29 | 441.87 | 676.84K |
| 2022-05-05 | 461.36 | 443.50 | ↓$17.86 (-3.87%) | 440.44 | 465.62 | 675.51K |
| 2022-05-04 | 449.33 | 464.39 | ↑$15.06 (3.35%) | 447.61 | 466.26 | 820.81K |
| 2022-05-03 | 460.38 | 451.13 | ↓$9.25 (-2.01%) | 449.13 | 460.87 | 745.35K |
| 2022-05-02 | 466.00 | 459.28 | ↓$6.72 (-1.44%) | 452.64 | 469.79 | 805.28K |
| 2022-04-29 | 478.49 | 469.92 | ↓$8.57 (-1.79%) | 465.92 | 481.66 | 647K |
| 2022-04-28 | 479.75 | 483.39 | ↑$3.64 (0.76%) | 476.61 | 487.47 | 553.02K |
| 2022-04-27 | 473.91 | 474.69 | ↑$0.78 (0.16%) | 468.11 | 479.27 | 776.74K |
| 2022-04-26 | 460.42 | 472.01 | ↑$11.59 (2.52%) | 453.45 | 476.39 | 1.02M |
| 2022-04-25 | 454.92 | 455.27 | ↑$0.35 (0.08%) | 447.33 | 455.98 | 1.04M |
| 2022-04-22 | 467.62 | 454.08 | ↓$13.54 (-2.90%) | 453.77 | 470.71 | 620.72K |
| 2022-04-21 | 473.27 | 469.28 | ↓$3.99 (-0.84%) | 467.67 | 476.67 | 562.81K |
| 2022-04-20 | 466.97 | 468.77 | ↑$1.80 (0.39%) | 464.86 | 470.47 | 526.96K |
| 2022-04-19 | 457.82 | 462.75 | ↑$4.93 (1.08%) | 456.65 | 463.65 | 370.95K |
| 2022-04-18 | 459.83 | 456.61 | ↓$3.22 (-0.70%) | 453.34 | 462.00 | 230.43K |
| 2022-04-14 | 468.77 | 461.16 | ↓$7.61 (-1.62%) | 460.82 | 472.12 | 347.03K |
| 2022-04-13 | 470.67 | 469.00 | ↓$1.67 (-0.35%) | 466.74 | 472.09 | 434.67K |
| 2022-04-12 | 481.70 | 470.50 | ↓$11.20 (-2.33%) | 470.28 | 484.10 | 479.73K |
| 2022-04-11 | 482.00 | 480.78 | ↓$1.22 (-0.25%) | 477.65 | 483.88 | 413.79K |
Create an account or log in to view more rows.
$ROP great sale!!!! Buy buy buy
$ROP hello
please hold.
$ROP bought more
$ROP added!
$ROP CHUG CHUG CHUG
$ROP Not Selling
Hodling for thousands!
$ROP the redness has arrived
$ROP might see a whole 1% green
$ROP Bears get cremated today
$ROP must buyyy