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 (%)
Sep 30, 2021 450.25 452.24 438.86 438.97 414,661 -9.26(-2.07%)
Sep 29, 2021 446.17 451.57 445.51 448.23 211,419 +2.59(+0.58%)
Sep 28, 2021 453.11 453.61 444.57 445.64 284,179 -8.68(-1.91%)
Sep 27, 2021 455.89 457.94 451.50 454.32 383,182 -4.20(-0.92%)
Sep 24, 2021 455.09 458.57 453.80 458.52 243,813 +3.22(+0.71%)
Sep 23, 2021 454.99 458.30 454.48 455.30 268,850 +1.73(+0.38%)
Sep 22, 2021 454.31 456.57 450.56 453.57 277,589 +2.48(+0.55%)
Sep 21, 2021 455.24 458.39 450.88 451.09 414,268 -3.01(-0.66%)
Sep 20, 2021 454.56 460.17 450.56 454.10 392,522 -5.06(-1.10%)
Sep 17, 2021 463.54 464.10 458.44 459.16 717,550 -6.96(-1.49%)
Sep 16, 2021 468.01 468.01 462.89 466.11 219,269 -1.06(-0.23%)
Sep 15, 2021 460.32 468.86 458.50 467.18 253,540 +5.98(+1.30%)
Sep 14, 2021 464.45 464.94 460.29 461.19 180,224 -3.10(-0.67%)
Sep 13, 2021 470.78 470.78 460.13 464.29 379,506 -2.06(-0.44%)
Sep 10, 2021 473.14 474.02 465.99 466.35 340,551 -4.87(-1.03%)
Sep 09, 2021 474.47 478.67 470.33 471.22 296,062 -3.49(-0.74%)
Sep 08, 2021 468.36 475.61 468.36 474.71 301,878 +5.63(+1.20%)
Sep 07, 2021 478.74 479.38 469.07 469.08 310,939 -9.33(-1.95%)
Sep 03, 2021 477.56 481.39 475.03 478.41 275,073 -0.02(-0.00%)
Sep 02, 2021 477.32 479.20 475.09 478.43 217,542 +2.95(+0.62%)
Sep 01, 2021 475.87 477.63 471.76 475.48 302,556 -0.04(-0.01%)
Aug 31, 2021 474.28 477.00 471.76 475.52 293,250 +0.62(+0.13%)
Aug 30, 2021 471.31 477.46 470.93 474.90 159,623 +4.03(+0.86%)
Aug 27, 2021 472.40 475.32 468.66 470.87 225,891 +0.45(+0.10%)
Aug 26, 2021 471.52 471.52 468.29 470.41 240,382 -1.39(-0.29%)
Aug 25, 2021 471.54 473.64 468.94 471.80 345,088 +0.06(+0.01%)
Aug 24, 2021 476.72 477.00 470.84 471.74 240,531 -2.75(-0.58%)
Aug 23, 2021 474.16 477.10 471.83 474.50 412,992 +2.26(+0.48%)
Aug 20, 2021 471.57 474.41 470.22 472.23 897,602 +2.81(+0.60%)
Aug 19, 2021 468.16 472.53 467.37 469.43 549,023 -1.15(-0.24%)
Aug 18, 2021 475.66 477.93 470.52 470.58 294,500 -7.55(-1.58%)
Aug 17, 2021 476.96 478.59 473.67 478.13 258,322 +0.73(+0.15%)
Aug 16, 2021 472.38 478.54 470.23 477.40 293,137 +4.36(+0.92%)
Aug 13, 2021 473.68 475.67 470.09 473.04 272,667 +1.24(+0.26%)
Aug 12, 2021 472.43 472.96 468.02 471.80 478,319 -0.96(-0.20%)
Aug 11, 2021 473.08 474.81 467.57 472.76 646,735 +1.06(+0.23%)
Aug 10, 2021 479.20 479.20 470.52 471.70 643,164 -5.87(-1.23%)
Aug 09, 2021 479.41 479.48 475.13 477.57 305,874 -2.56(-0.53%)
Aug 06, 2021 482.53 484.25 479.19 480.12 312,051 -1.83(-0.38%)
Aug 05, 2021 484.30 485.35 478.59 481.95 370,994 -0.29(-0.06%)
Aug 04, 2021 484.37 487.97 480.29 482.24 292,051 -2.14(-0.44%)
Aug 03, 2021 481.33 485.34 478.61 484.38 350,915 +3.88(+0.81%)
Aug 02, 2021 486.25 486.25 479.80 480.51 326,460 -2.94(-0.61%)
Jul 30, 2021 482.95 484.52 481.23 483.45 414,506 -0.50(-0.10%)
Jul 29, 2021 483.12 485.19 480.87 483.95 486,969 +3.43(+0.71%)
Jul 28, 2021 485.48 486.93 478.07 480.52 383,834 -4.88(-1.01%)
Jul 27, 2021 481.69 485.43 477.48 485.40 630,414 +3.48(+0.72%)
Jul 26, 2021 487.98 489.45 478.72 481.92 500,910 -6.74(-1.38%)
Jul 23, 2021 487.95 491.19 482.33 488.66 529,522 +4.95(+1.02%)
Jul 22, 2021 486.98 489.12 482.74 483.71 597,108 -2.15(-0.44%)
Jul 21, 2021 484.71 486.92 482.70 485.86 453,579 +2.19(+0.45%)
Jul 20, 2021 475.58 485.26 475.58 483.67 482,739 +9.68(+2.04%)
Jul 19, 2021 472.29 476.40 470.14 473.99 414,917 -4.19(-0.88%)
Jul 16, 2021 478.85 483.17 477.08 478.18 348,203 -0.61(-0.13%)
Jul 15, 2021 477.21 480.46 475.73 478.79 399,195 +0.13(+0.03%)
Jul 14, 2021 473.91 480.17 473.11 478.66 294,325 +4.67(+0.99%)
Jul 13, 2021 473.89 475.39 473.09 473.99 316,682 -0.61(-0.13%)
Jul 12, 2021 475.74 475.74 472.92 474.60 266,038 +1.14(+0.24%)
Jul 09, 2021 469.58 473.65 468.50 473.45 393,079 +5.85(+1.25%)
Jul 08, 2021 469.85 470.00 464.77 467.61 408,902 -6.47(-1.37%)
Jul 07, 2021 467.13 475.72 467.13 474.08 415,534 +8.09(+1.74%)
Jul 06, 2021 463.63 467.46 461.05 465.99 338,606 +1.53(+0.33%)
Jul 02, 2021 462.20 465.80 462.20 464.46 333,361 +2.12(+0.46%)
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.