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, 2021 397.17 399.51 394.24 395.84 621,476 +0.32(+0.08%)
Mar 30, 2021 400.41 400.80 394.41 395.52 353,707 -5.24(-1.31%)
Mar 29, 2021 400.12 402.19 394.30 400.76 438,703 -1.97(-0.49%)
Mar 26, 2021 396.68 402.94 394.32 402.73 456,488 +6.88(+1.74%)
Mar 25, 2021 398.66 398.70 390.48 395.85 643,021 -2.88(-0.72%)
Mar 24, 2021 396.50 402.61 396.14 398.73 703,770 +1.59(+0.40%)
Mar 23, 2021 391.09 399.19 391.09 397.13 557,771 +3.31(+0.84%)
Mar 22, 2021 386.07 396.06 383.75 393.83 497,511 +6.17(+1.59%)
Mar 19, 2021 393.27 394.85 387.23 387.65 1,179,736 -6.15(-1.56%)
Mar 18, 2021 391.74 400.40 390.06 393.81 809,869 +7.58(+1.96%)
Mar 17, 2021 385.20 391.86 382.54 386.23 684,223 +5.47(+1.44%)
Mar 16, 2021 383.71 385.18 377.86 380.77 585,764 -2.83(-0.74%)
Mar 15, 2021 379.92 386.85 378.36 383.59 553,262 +4.41(+1.16%)
Mar 12, 2021 382.08 383.24 377.62 379.19 502,442 -1.05(-0.28%)
Mar 11, 2021 379.18 383.96 376.90 380.24 402,787 +1.36(+0.36%)
Mar 10, 2021 383.16 384.42 377.18 378.88 567,465 -3.54(-0.93%)
Mar 09, 2021 379.06 388.69 379.06 382.42 745,358 +4.21(+1.11%)
Mar 08, 2021 371.31 383.76 368.93 378.21 926,305 +8.28(+2.24%)
Mar 05, 2021 367.87 371.63 360.37 369.93 649,069 +4.96(+1.36%)
Mar 04, 2021 372.83 373.38 358.44 364.98 629,944 -8.54(-2.29%)
Mar 03, 2021 372.72 378.82 371.66 373.51 811,637 -0.49(-0.13%)
Mar 02, 2021 379.82 380.18 371.01 374.00 512,423 -3.76(-1.00%)
Mar 01, 2021 372.67 381.01 372.67 377.76 834,685 +7.16(+1.93%)
Feb 26, 2021 374.70 378.35 370.60 370.60 541,672 -1.46(-0.39%)
Feb 25, 2021 370.91 374.15 366.38 372.06 761,525 +0.28(+0.08%)
Feb 24, 2021 379.87 381.13 366.31 371.78 1,323,085 -8.85(-2.33%)
Feb 23, 2021 378.93 384.58 370.18 380.63 1,073,037 +3.85(+1.02%)
Feb 22, 2021 379.74 382.89 375.45 376.78 828,826 -4.90(-1.28%)
Feb 19, 2021 388.19 389.41 379.58 381.68 749,945 -6.52(-1.68%)
Feb 18, 2021 378.68 388.98 377.41 388.19 584,941 +8.27(+2.18%)
Feb 17, 2021 376.66 380.96 369.93 379.92 1,545,887 +3.26(+0.87%)
Feb 16, 2021 390.58 390.75 376.48 376.66 789,341 -11.99(-3.09%)
Feb 12, 2021 390.12 394.61 387.65 388.66 729,668 -3.92(-1.00%)
Feb 11, 2021 395.28 397.13 390.36 392.57 347,493 -1.81(-0.46%)
Feb 10, 2021 399.97 399.97 393.18 394.38 756,137 -1.85(-0.47%)
Feb 09, 2021 399.77 401.77 394.75 396.22 689,933 -3.37(-0.84%)
Feb 08, 2021 398.15 401.53 395.71 399.59 386,084 +2.17(+0.55%)
Feb 05, 2021 399.04 404.04 396.73 397.42 503,767 +1.18(+0.30%)
Feb 04, 2021 395.98 398.45 393.52 396.24 446,070 +2.02(+0.51%)
Feb 03, 2021 388.43 396.00 386.75 394.22 630,967 +3.62(+0.93%)
Feb 02, 2021 386.15 394.60 383.85 390.60 905,644 +6.52(+1.70%)
Feb 01, 2021 388.50 395.56 382.11 384.08 832,929 -1.52(-0.39%)
Jan 29, 2021 413.92 417.67 385.26 385.60 1,215,298 -29.36(-7.08%)
Jan 28, 2021 413.69 421.58 413.69 414.97 630,233 +2.78(+0.67%)
Jan 27, 2021 406.35 413.50 402.21 412.19 599,753 +2.64(+0.64%)
Jan 26, 2021 413.04 414.21 406.20 409.55 328,758 -1.77(-0.43%)
Jan 25, 2021 412.61 418.54 410.18 411.32 415,949 -0.11(-0.03%)
Jan 22, 2021 413.84 413.84 404.82 411.43 420,315 -2.15(-0.52%)
Jan 21, 2021 412.93 415.98 410.79 413.57 366,637 +0.87(+0.21%)
Jan 20, 2021 409.98 415.64 407.55 412.70 428,605 +5.98(+1.47%)
Jan 19, 2021 408.26 413.35 404.61 406.72 506,585 +2.76(+0.68%)
Jan 15, 2021 398.93 406.67 394.74 403.97 1,038,408 +4.13(+1.03%)
Jan 14, 2021 406.33 407.06 398.12 399.83 696,044 -5.63(-1.39%)
Jan 13, 2021 421.15 421.15 405.07 405.47 716,947 -16.53(-3.92%)
Jan 12, 2021 429.26 431.41 419.72 421.99 552,268 -8.38(-1.95%)
Jan 11, 2021 418.88 430.63 417.88 430.38 710,650 +7.29(+1.72%)
Jan 08, 2021 423.57 424.88 418.21 423.08 316,383 +0.51(+0.12%)
Jan 07, 2021 415.59 424.06 414.91 422.57 449,386 +7.60(+1.83%)
Jan 06, 2021 410.20 418.31 409.72 414.98 726,121 +4.14(+1.01%)
Jan 05, 2021 411.62 415.69 405.90 410.84 525,377 -0.36(-0.09%)
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.