Roper Technologies Inc. Common Stock (ROP) Historical Stock Data
560.84 ↑1.66 (0.30%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ROP is up 0.01% a day on average. There have been 14 days where Roper Technologies Inc. Common Stock closed green and 16 days where ROP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 549.63 | 547.08 | ↓$2.55 (-0.46%) | 543.87 | 551.84 | 375.90K |
2024-03-13 | 557.77 | 549.52 | ↓$8.25 (-1.48%) | 547.66 | 557.77 | 439.55K |
2024-03-12 | 554.60 | 555.20 | ↑$0.60 (0.11%) | 553.62 | 558.26 | 465.09K |
2024-03-11 | 545.21 | 553.88 | ↑$8.67 (1.59%) | 542.90 | 554.26 | 521.43K |
2024-03-08 | 546.17 | 545.95 | ↓$0.22 (-0.04%) | 544.35 | 548.56 | 310.39K |
2024-03-07 | 545.14 | 546.32 | ↑$1.18 (0.22%) | 543.29 | 549.14 | 301.85K |
2024-03-06 | 537.50 | 540.21 | ↑$2.71 (0.50%) | 535.59 | 546.20 | 428.10K |
2024-03-05 | 544.24 | 537.01 | ↓$7.23 (-1.33%) | 534.73 | 544.24 | 431.41K |
2024-03-04 | 549.35 | 547.22 | ↓$2.13 (-0.39%) | 545.45 | 552.06 | 521.20K |
2024-03-01 | 541.07 | 547.96 | ↑$6.89 (1.27%) | 540.60 | 549.82 | 781.69K |
2024-02-29 | 546.15 | 544.73 | ↓$1.42 (-0.26%) | 539.26 | 546.15 | 817.88K |
2024-02-28 | 544.39 | 543.45 | ↓$0.94 (-0.17%) | 541.67 | 545.84 | 457.32K |
2024-02-27 | 548.01 | 547.10 | ↓$0.91 (-0.17%) | 542.52 | 548.56 | 852.24K |
2024-02-26 | 554.08 | 547.91 | ↓$6.17 (-1.11%) | 545.83 | 556.57 | 847.20K |
2024-02-23 | 559.16 | 556.87 | ↓$2.29 (-0.41%) | 554.94 | 559.97 | 0.99M |
2024-02-22 | 552.52 | 555.31 | ↑$2.79 (0.50%) | 552.52 | 558.66 | 610.29K |
2024-02-21 | 542.89 | 549.02 | ↑$6.13 (1.13%) | 540.46 | 549.51 | 381.16K |
2024-02-20 | 545.57 | 544.11 | ↓$1.46 (-0.27%) | 539.81 | 547.43 | 440.49K |
2024-02-16 | 549.95 | 545.57 | ↓$4.38 (-0.80%) | 543.99 | 550.43 | 552.65K |
2024-02-15 | 543.16 | 547.98 | ↑$4.82 (0.89%) | 538.29 | 548.93 | 420.61K |
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..........