Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roper Indus (NY: ROP )

476.97 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 5, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 313.06 315.17 311.87 314.18 547,538 +0.09(+0.03%)
Feb 27, 2019 309.92 314.66 309.39 314.09 404,808 +3.58(+1.15%)
Feb 26, 2019 309.78 311.70 309.10 310.51 525,071 +0.50(+0.16%)
Feb 25, 2019 310.30 310.85 308.86 310.01 468,300 +2.10(+0.68%)
Feb 22, 2019 306.85 308.10 304.97 307.91 409,892 +2.32(+0.76%)
Feb 21, 2019 303.27 305.69 301.81 305.59 420,648 +1.29(+0.42%)
Feb 20, 2019 302.79 304.53 301.86 304.30 248,115 +2.17(+0.72%)
Feb 19, 2019 301.58 303.99 300.98 302.12 232,339 -0.71(-0.23%)
Feb 15, 2019 300.13 302.87 300.06 302.83 362,093 +5.67(+1.91%)
Feb 14, 2019 298.63 299.45 296.71 297.16 365,077 -3.13(-1.04%)
Feb 13, 2019 298.65 301.71 297.30 300.29 439,143 +1.16(+0.39%)
Feb 12, 2019 294.13 299.36 293.25 299.13 436,871 +6.70(+2.29%)
Feb 11, 2019 292.37 293.21 290.52 292.44 345,649 +1.06(+0.36%)
Feb 08, 2019 287.88 291.44 286.19 291.38 336,443 +2.47(+0.85%)
Feb 07, 2019 287.85 289.58 287.12 288.91 526,848 -2.07(-0.71%)
Feb 06, 2019 287.73 291.22 287.73 290.98 667,600 +1.84(+0.63%)
Feb 05, 2019 285.68 289.38 284.53 289.14 428,207 +4.59(+1.61%)
Feb 04, 2019 282.54 284.89 280.88 284.55 494,537 +0.87(+0.31%)
Feb 01, 2019 281.51 284.74 277.75 283.68 727,484 +8.71(+3.17%)
Jan 31, 2019 279.21 280.64 274.47 274.97 656,149 -4.11(-1.47%)
Jan 30, 2019 276.66 280.85 273.85 279.08 429,570 +4.12(+1.50%)
Jan 29, 2019 272.98 275.44 272.98 274.96 321,310 +3.28(+1.21%)
Jan 28, 2019 271.13 273.79 270.28 271.68 467,900 -3.18(-1.16%)
Jan 25, 2019 273.86 275.44 272.75 274.87 575,332 +4.32(+1.60%)
Jan 24, 2019 268.46 271.96 267.64 270.55 383,170 +2.37(+0.88%)
Jan 23, 2019 268.17 270.22 265.54 268.18 252,952 +1.51(+0.57%)
Jan 22, 2019 271.25 271.95 265.14 266.66 398,466 -7.12(-2.60%)
Jan 18, 2019 269.07 274.32 269.07 273.79 402,166 +6.44(+2.41%)
Jan 17, 2019 263.55 269.06 262.62 267.35 325,018 +2.73(+1.03%)
Jan 16, 2019 263.00 265.70 262.34 264.62 435,206 +2.23(+0.85%)
Jan 15, 2019 262.53 263.41 260.94 262.39 331,916 -0.99(-0.38%)
Jan 14, 2019 262.54 264.16 260.76 263.38 331,705 -1.79(-0.67%)
Jan 11, 2019 265.38 266.50 263.47 265.17 318,106 -1.96(-0.73%)
Jan 10, 2019 262.68 267.35 260.55 267.13 278,045 +3.43(+1.30%)
Jan 09, 2019 262.67 265.24 262.03 263.70 308,702 +2.44(+0.93%)
Jan 08, 2019 263.81 265.12 257.57 261.27 537,516 +0.52(+0.20%)
Jan 07, 2019 259.17 263.05 257.93 260.75 353,274 +1.53(+0.59%)
Jan 04, 2019 253.85 259.31 252.46 259.22 531,744 +8.42(+3.36%)
Jan 03, 2019 255.99 257.06 249.91 250.80 415,941 -7.57(-2.93%)
Jan 02, 2019 254.77 258.72 253.59 258.37 386,713 +0.09(+0.03%)
Dec 31, 2018 258.73 259.85 255.14 258.28 336,403 +2.62(+1.02%)
Dec 28, 2018 258.47 260.53 254.97 255.66 479,117 -1.29(-0.50%)
Dec 27, 2018 247.76 256.98 247.41 256.95 548,079 +5.56(+2.21%)
Dec 26, 2018 239.36 251.60 238.00 251.39 466,808 +12.02(+5.02%)
Dec 24, 2018 248.39 250.21 239.25 239.37 302,040 -10.73(-4.29%)
Dec 21, 2018 253.39 258.50 248.69 250.10 903,955 -4.55(-1.79%)
Dec 20, 2018 259.82 261.77 252.15 254.65 718,137 -6.48(-2.48%)
Dec 19, 2018 261.80 266.56 258.04 261.14 824,365 +0.58(+0.22%)
Dec 18, 2018 259.80 262.72 257.50 260.56 617,471 +2.24(+0.87%)
Dec 17, 2018 264.09 266.51 257.73 258.32 570,128 -7.06(-2.66%)
Dec 14, 2018 269.41 271.58 263.74 265.37 590,254 -7.13(-2.62%)
Dec 13, 2018 277.18 277.49 271.26 272.50 385,316 -3.05(-1.11%)
Dec 12, 2018 276.92 279.98 275.37 275.56 292,110 +2.77(+1.02%)
Dec 11, 2018 280.31 281.77 270.99 272.79 431,657 -3.75(-1.36%)
Dec 10, 2018 275.89 277.43 272.66 276.54 505,421 +0.52(+0.19%)
Dec 07, 2018 278.34 280.42 273.77 276.01 801,383 -2.32(-0.84%)
Dec 06, 2018 273.38 278.95 268.77 278.34 770,343 +0.54(+0.20%)
Dec 04, 2018 290.09 291.23 277.36 277.80 514,305 -13.94(-4.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.