Roper Technologies, Inc. Common Stock (ROP) Historical Stock Data
549.45 ↑1.49 (0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROP is down -0.02% a day on average. There have been 15 days where Roper Technologies, Inc. Common Stock closed green and 15 days where ROP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 549.51 | 549.45 | ↓$0.06 (-0.01%) | 545.74 | 552.27 | 360.77K |
| 2024-11-19 | 544.67 | 547.96 | ↑$3.29 (0.60%) | 542.19 | 549.62 | 356.21K |
| 2024-11-18 | 547.63 | 549.37 | ↑$1.74 (0.32%) | 545.16 | 550.38 | 566.02K |
| 2024-11-15 | 562.78 | 548.23 | ↓$14.55 (-2.59%) | 547.29 | 565.17 | 581.28K |
| 2024-11-14 | 573.73 | 564.77 | ↓$8.96 (-1.56%) | 563.82 | 573.73 | 549.68K |
| 2024-11-13 | 561.21 | 571.20 | ↑$9.99 (1.78%) | 561.21 | 574.13 | 372.10K |
| 2024-11-12 | 564.09 | 564.77 | ↑$0.68 (0.12%) | 559.71 | 565.98 | 539.94K |
| 2024-11-11 | 567.76 | 565.14 | ↓$2.62 (-0.46%) | 564.86 | 573.92 | 388.01K |
| 2024-11-08 | 575.00 | 567.62 | ↓$7.38 (-1.28%) | 566.41 | 575.00 | 391.88K |
| 2024-11-07 | 565.82 | 572.26 | ↑$6.44 (1.14%) | 563.04 | 573.72 | 580.23K |
| 2024-11-06 | 550.82 | 564.67 | ↑$13.85 (2.51%) | 544.16 | 567.94 | 678.38K |
| 2024-11-05 | 543.65 | 542.70 | ↓$0.95 (-0.17%) | 539.83 | 545.61 | 422.17K |
| 2024-11-04 | 542.03 | 542.08 | ↑$0.05 (0.01%) | 533.31 | 542.25 | 416.28K |
| 2024-11-01 | 536.60 | 540.91 | ↑$4.31 (0.80%) | 536.11 | 542.64 | 510.79K |
| 2024-10-31 | 547.23 | 537.73 | ↓$9.50 (-1.74%) | 537.51 | 547.79 | 566.92K |
| 2024-10-30 | 548.46 | 547.23 | ↓$1.23 (-0.22%) | 543.56 | 551.94 | 626.37K |
| 2024-10-29 | 543.67 | 548.81 | ↑$5.14 (0.95%) | 541.97 | 553.08 | 424.82K |
| 2024-10-28 | 543.00 | 545.13 | ↑$2.13 (0.39%) | 541.00 | 545.78 | 282.83K |
| 2024-10-25 | 546.60 | 542.00 | ↓$4.60 (-0.84%) | 540.00 | 547.33 | 535.31K |
| 2024-10-24 | 543.71 | 542.10 | ↓$1.61 (-0.30%) | 542.00 | 550.67 | 369.93K |
| 2024-10-23 | 550.00 | 542.94 | ↓$7.06 (-1.28%) | 535.00 | 550.00 | 718.79K |
| 2024-10-22 | 555.24 | 552.10 | ↓$3.14 (-0.57%) | 550.73 | 556.01 | 519.07K |
| 2024-10-21 | 555.81 | 556.80 | ↑$0.99 (0.18%) | 551.14 | 558.47 | 422.03K |
| 2024-10-18 | 563.74 | 557.62 | ↓$6.12 (-1.09%) | 557.20 | 565.78 | 320.47K |
| 2024-10-17 | 563.62 | 563.74 | ↑$0.12 (0.02%) | 560.13 | 566.47 | 411.54K |
| 2024-10-16 | 552.53 | 560.86 | ↑$8.33 (1.51%) | 549.65 | 561.60 | 365.30K |
| 2024-10-15 | 554.92 | 556.18 | ↑$1.26 (0.23%) | 553.48 | 561.31 | 381.59K |
| 2024-10-14 | 554.09 | 553.83 | ↓$0.26 (-0.05%) | 551.05 | 555.00 | 271.96K |
| 2024-10-11 | 540.26 | 551.55 | ↑$11.29 (2.09%) | 539.22 | 552.31 | 843.48K |
| 2024-10-10 | 544.72 | 539.45 | ↓$5.27 (-0.97%) | 539.27 | 545.33 | 577.10K |
Create an account or log in to view more rows.
$ROP added
$ROP this is going to skyrocket tmr!!!
$ROP it's going down??
$ROP let’s go baby!
$ROP nearing a decent swing entry point
$ROP the end is near
$ROP Another boring day I believe
$ROP buying time
added
$ROP added
$ROP I need a smoke after this trade