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 (%)
Mar 31, 2022 469.77 474.13 465.70 465.85 609,415 -6.01(-1.27%)
Mar 30, 2022 469.32 473.97 467.74 471.86 388,787 +1.67(+0.35%)
Mar 29, 2022 472.06 473.29 464.23 470.19 301,369 +4.31(+0.93%)
Mar 28, 2022 458.57 466.12 456.57 465.88 264,334 +6.31(+1.37%)
Mar 25, 2022 456.49 459.89 453.17 459.56 208,717 +4.35(+0.96%)
Mar 24, 2022 456.49 457.71 452.62 455.21 227,936 -0.56(-0.12%)
Mar 23, 2022 456.33 458.01 453.46 455.77 262,524 -1.82(-0.40%)
Mar 22, 2022 456.74 457.99 454.48 457.59 298,121 +1.17(+0.26%)
Mar 21, 2022 460.72 462.05 453.35 456.42 396,992 -5.79(-1.25%)
Mar 18, 2022 453.78 462.44 449.80 462.21 917,906 +6.47(+1.42%)
Mar 17, 2022 444.90 455.74 444.67 455.74 365,264 +8.40(+1.88%)
Mar 16, 2022 440.21 447.80 436.54 447.33 405,695 +7.56(+1.72%)
Mar 15, 2022 432.48 441.33 429.98 439.77 326,236 +10.56(+2.46%)
Mar 14, 2022 425.44 434.39 424.79 429.22 374,232 +2.75(+0.65%)
Mar 11, 2022 432.62 433.48 426.28 426.47 446,690 -4.03(-0.93%)
Mar 10, 2022 431.18 434.34 428.37 430.49 503,067 -6.81(-1.56%)
Mar 09, 2022 436.92 441.31 433.19 437.30 386,432 +4.70(+1.09%)
Mar 08, 2022 439.11 441.75 428.27 432.60 781,085 -6.55(-1.49%)
Mar 07, 2022 448.13 449.61 438.79 439.15 466,887 -9.28(-2.07%)
Mar 04, 2022 441.55 450.95 438.26 448.44 452,492 +4.61(+1.04%)
Mar 03, 2022 447.69 450.34 441.42 443.83 569,636 +0.82(+0.18%)
Mar 02, 2022 443.19 444.33 436.45 443.01 579,187 +2.78(+0.63%)
Mar 01, 2022 443.14 447.67 437.11 440.23 576,068 -1.93(-0.44%)
Feb 28, 2022 440.16 444.14 433.73 442.16 548,235 -0.20(-0.04%)
Feb 25, 2022 436.81 444.07 434.94 442.36 406,319 +4.30(+0.98%)
Feb 24, 2022 414.84 438.54 414.35 438.06 560,049 +14.69(+3.47%)
Feb 23, 2022 434.57 436.23 422.87 423.37 498,616 -9.90(-2.29%)
Feb 22, 2022 434.89 436.54 427.97 433.27 531,467 -1.11(-0.25%)
Feb 18, 2022 434.38 0 +2.11(+0.49%)
Feb 17, 2022 435.75 438.59 431.50 432.27 422,559 -6.72(-1.53%)
Feb 16, 2022 434.12 439.89 430.59 438.99 391,413 +3.01(+0.69%)
Feb 15, 2022 440.40 443.17 433.50 435.98 476,909 -0.24(-0.05%)
Feb 14, 2022 431.61 437.66 430.71 436.21 576,519 +4.30(+1.00%)
Feb 11, 2022 436.86 439.76 428.48 431.91 476,121 -4.42(-1.01%)
Feb 10, 2022 443.58 445.00 434.18 436.33 522,829 -11.60(-2.59%)
Feb 09, 2022 443.92 451.54 442.15 447.93 410,736 +8.17(+1.86%)
Feb 08, 2022 435.86 442.23 431.22 439.76 372,576 +2.53(+0.58%)
Feb 07, 2022 442.38 443.97 436.85 437.23 425,610 -4.67(-1.06%)
Feb 04, 2022 451.72 451.72 439.98 441.90 533,164 -13.33(-2.93%)
Feb 03, 2022 447.86 458.24 455.22 1,096,925 +9.02(+2.02%)
Feb 02, 2022 439.59 456.84 439.59 446.21 908,756 +10.19(+2.34%)
Feb 01, 2022 431.14 436.73 426.63 436.02 656,604 +4.77(+1.10%)
Jan 31, 2022 427.77 431.40 431.25 859,183 +1.67(+0.39%)
Jan 28, 2022 418.00 429.75 411.90 429.58 547,078 +11.83(+2.83%)
Jan 27, 2022 425.85 427.27 415.80 417.76 591,528 -3.30(-0.78%)
Jan 26, 2022 426.04 430.93 414.64 421.05 632,399 -1.01(-0.24%)
Jan 25, 2022 422.11 425.37 413.81 422.06 578,283 -6.52(-1.52%)
Jan 24, 2022 426.64 429.02 413.72 428.58 981,063 -3.44(-0.80%)
Jan 21, 2022 434.88 438.95 431.25 432.02 600,831 -1.78(-0.41%)
Jan 20, 2022 439.75 445.21 432.76 433.80 453,647 -2.70(-0.62%)
Jan 19, 2022 441.90 448.07 436.01 436.50 536,346 -2.91(-0.66%)
Jan 18, 2022 435.48 439.95 431.66 439.41 741,680 -2.34(-0.53%)
Jan 14, 2022 441.75 0 -7.83(-1.74%)
Jan 13, 2022 459.49 460.12 447.97 449.58 428,658 -8.66(-1.89%)
Jan 12, 2022 457.33 460.50 455.11 458.24 349,185 +4.18(+0.92%)
Jan 11, 2022 445.88 455.25 439.12 454.06 521,807 +6.56(+1.47%)
Jan 10, 2022 451.32 452.47 440.10 447.50 627,461 -7.69(-1.69%)
Jan 07, 2022 462.84 466.82 454.75 455.19 380,478 -9.32(-2.01%)
Jan 06, 2022 459.47 468.40 456.55 464.52 403,337 +4.90(+1.07%)
Jan 05, 2022 463.93 467.38 458.37 459.62 502,416 -3.58(-0.77%)
Jan 04, 2022 468.43 470.33 462.03 463.20 578,518 -4.74(-1.01%)
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.