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 (%)
Nov 30, 2018 284.86 288.85 284.26 288.39 427,418 +3.61(+1.27%)
Nov 29, 2018 284.62 286.65 283.58 284.78 266,548 -0.26(-0.09%)
Nov 28, 2018 276.81 285.10 276.06 285.04 420,486 +8.61(+3.11%)
Nov 27, 2018 276.12 278.85 275.46 276.44 535,807 -0.48(-0.17%)
Nov 26, 2018 279.06 279.48 274.39 276.91 522,960 +0.53(+0.19%)
Nov 23, 2018 276.82 278.75 275.93 276.38 137,038 -3.21(-1.15%)
Nov 21, 2018 279.59 279.59 279.59 0 +1.38(+0.49%)
Nov 20, 2018 283.45 283.61 277.04 278.21 570,999 -6.73(-2.36%)
Nov 19, 2018 287.21 289.70 283.51 284.94 437,042 -3.64(-1.26%)
Nov 16, 2018 283.01 289.06 281.91 288.58 411,526 +3.24(+1.13%)
Nov 15, 2018 277.39 285.64 277.39 285.34 386,767 +6.27(+2.25%)
Nov 14, 2018 284.25 284.91 278.01 279.07 386,145 -2.62(-0.93%)
Nov 13, 2018 281.15 285.24 277.92 281.69 438,356 +1.30(+0.46%)
Nov 12, 2018 287.62 288.16 279.63 280.39 431,488 -7.24(-2.52%)
Nov 09, 2018 286.80 288.89 284.57 287.63 501,819 +0.27(+0.09%)
Nov 08, 2018 285.72 288.07 284.78 287.36 336,485 +0.49(+0.17%)
Nov 07, 2018 283.25 287.50 281.72 286.88 429,617 +6.15(+2.19%)
Nov 06, 2018 279.37 282.26 279.05 280.72 547,081 +1.30(+0.46%)
Nov 05, 2018 277.41 280.76 277.15 279.42 569,590 +2.97(+1.07%)
Nov 02, 2018 276.24 279.12 274.39 276.46 461,677 +1.18(+0.43%)
Nov 01, 2018 274.81 276.14 272.28 275.27 510,812 +1.12(+0.41%)
Oct 31, 2018 274.93 278.89 272.95 274.15 654,958 +1.31(+0.48%)
Oct 30, 2018 270.37 273.17 267.59 272.84 816,432 +3.93(+1.46%)
Oct 29, 2018 280.38 284.03 264.23 268.92 905,769 -7.64(-2.76%)
Oct 26, 2018 266.59 288.75 263.66 276.55 1,764,673 +19.42(+7.55%)
Oct 25, 2018 256.83 259.54 254.62 257.13 784,539 +1.86(+0.73%)
Oct 24, 2018 263.25 265.06 254.59 255.27 565,129 -7.88(-2.99%)
Oct 23, 2018 260.91 264.84 257.84 263.15 621,012 -6.61(-2.45%)
Oct 22, 2018 269.81 271.52 268.25 269.76 301,570 +0.35(+0.13%)
Oct 19, 2018 271.18 272.26 267.51 269.41 383,974 -1.03(-0.38%)
Oct 18, 2018 274.14 275.30 268.83 270.44 364,935 -5.09(-1.85%)
Oct 17, 2018 277.75 278.10 273.17 275.53 399,890 -2.80(-1.01%)
Oct 16, 2018 272.40 278.81 271.75 278.33 545,110 +7.48(+2.76%)
Oct 15, 2018 270.37 272.41 269.29 270.85 573,358 +0.31(+0.11%)
Oct 12, 2018 269.16 271.75 265.88 270.54 912,933 +5.72(+2.16%)
Oct 11, 2018 271.09 272.40 264.18 264.82 812,678 -7.04(-2.59%)
Oct 10, 2018 279.32 281.07 271.66 271.86 625,653 -8.49(-3.03%)
Oct 09, 2018 282.99 282.99 279.39 280.35 370,153 -2.80(-0.99%)
Oct 08, 2018 285.28 285.51 281.72 283.15 362,139 -2.17(-0.76%)
Oct 05, 2018 287.77 288.67 283.86 285.32 410,907 -1.41(-0.49%)
Oct 04, 2018 287.33 288.68 284.74 286.74 339,747 -1.80(-0.62%)
Oct 03, 2018 289.36 291.49 286.58 288.54 332,692 +0.20(+0.07%)
Oct 02, 2018 288.80 289.86 287.68 288.34 528,429 -0.75(-0.26%)
Oct 01, 2018 289.46 291.98 288.32 289.09 672,816 +2.44(+0.85%)
Sep 28, 2018 284.46 290.12 284.41 286.65 747,519 +1.90(+0.67%)
Sep 27, 2018 287.71 288.73 284.44 284.76 455,711 -1.73(-0.60%)
Sep 26, 2018 288.85 289.35 285.73 286.49 393,615 -1.92(-0.66%)
Sep 25, 2018 290.86 291.36 287.26 288.40 472,517 -1.44(-0.50%)
Sep 24, 2018 295.22 295.84 289.79 289.85 601,575 -6.33(-2.14%)
Sep 21, 2018 297.08 297.91 294.57 296.18 908,927 -3.61(-1.20%)
Sep 20, 2018 300.14 300.95 297.51 299.79 315,732 +0.85(+0.29%)
Sep 19, 2018 301.25 302.19 297.98 298.93 350,466 -2.53(-0.84%)
Sep 18, 2018 300.14 301.96 298.81 301.46 406,353 +0.11(+0.04%)
Sep 17, 2018 301.13 302.56 299.83 301.35 430,803 +0.55(+0.18%)
Sep 14, 2018 300.57 302.44 298.37 300.80 315,582 -0.12(-0.04%)
Sep 13, 2018 296.02 301.03 295.41 300.93 338,053 +6.25(+2.12%)
Sep 12, 2018 295.53 298.16 294.40 294.68 692,777 -0.86(-0.29%)
Sep 11, 2018 295.32 296.58 294.72 295.54 458,577 -0.84(-0.28%)
Sep 10, 2018 296.11 298.26 295.88 296.38 443,569 +2.17(+0.74%)
Sep 07, 2018 292.77 295.01 291.64 294.21 348,029 +0.88(+0.30%)
Sep 06, 2018 292.13 294.80 291.12 293.33 606,335 +1.30(+0.44%)
Sep 05, 2018 287.39 292.26 286.87 292.03 536,420 +3.93(+1.36%)
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.