Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Roper Indus (NQ: ROP )

548.50 +1.93 (+0.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	535.24	549.07	532.49	546.57	607,993	+18.57(+3.52%)
Aug 14, 2024	524.23	528.38	523.70	528.00	272,638	+2.98(+0.57%)
Aug 13, 2024	520.07	525.16	518.87	525.02	388,511	+4.95(+0.95%)
Aug 12, 2024	524.51	526.24	519.23	520.07	298,970	-6.71(-1.27%)
Aug 09, 2024	521.23	527.79	517.97	526.78	300,108	+3.76(+0.72%)
Aug 08, 2024	518.97	525.77	516.38	523.02	347,143	+7.77(+1.51%)
Aug 07, 2024	524.91	527.12	514.79	515.25	465,784	-2.89(-0.56%)
Aug 06, 2024	520.50	529.23	517.92	518.14	596,884	+0.61(+0.12%)
Aug 05, 2024	571.19	571.19	515.88	517.53	934,512	-18.50(-3.45%)
Aug 02, 2024	546.90	548.01	532.07	536.03	740,707	-8.37(-1.54%)
Aug 01, 2024	544.45	549.15	537.85	544.40	441,194	-0.35(-0.06%)
Jul 31, 2024	548.00	550.25	543.00	544.75	560,537	-0.06(-0.01%)
Jul 30, 2024	546.52	551.50	541.66	544.81	327,048	-0.88(-0.16%)
Jul 29, 2024	549.08	555.95	542.64	545.69	400,635	-2.84(-0.52%)
Jul 26, 2024	550.65	553.55	542.27	548.53	777,957	+7.64(+1.41%)
Jul 25, 2024	541.13	548.19	534.61	540.89	1,094,633	+8.92(+1.68%)
Jul 24, 2024	546.00	546.00	520.44	531.97	2,064,564	-42.30(-7.37%)
Jul 23, 2024	577.50	579.10	573.48	574.27	430,784	-2.28(-0.40%)
Jul 22, 2024	570.82	577.23	570.25	576.55	505,288	+9.24(+1.63%)
Jul 19, 2024	572.75	575.00	564.35	567.31	459,205	-3.88(-0.68%)
Jul 18, 2024	571.27	573.17	567.85	571.19	352,207	-0.08(-0.01%)
Jul 17, 2024	570.04	574.29	566.58	571.27	661,675	+4.20(+0.74%)
Jul 16, 2024	559.16	567.42	558.36	567.07	405,659	+7.92(+1.42%)
Jul 15, 2024	557.88	560.68	554.29	559.15	566,544	+0.77(+0.14%)
Jul 12, 2024	558.96	561.75	557.01	558.38	400,690	+2.45(+0.44%)
Jul 11, 2024	553.18	558.16	553.18	555.93	436,431	+2.87(+0.52%)
Jul 10, 2024	551.26	553.06	549.46	553.06	443,672	+2.59(+0.47%)
Jul 09, 2024	557.67	557.67	549.24	550.47	348,688	-6.33(-1.14%)
Jul 08, 2024	558.63	559.81	553.57	556.80	315,267	-5.76(-1.02%)
Jul 05, 2024	558.32	563.06	556.10	562.56	324,765	+2.11(+0.38%)
Jul 03, 2024	563.15	564.34	559.03	560.45	284,849	-2.66(-0.47%)
Jul 02, 2024	564.14	567.54	561.25	563.11	503,657	+0.48(+0.09%)
Jul 01, 2024	567.11	568.55	560.63	562.63	360,352	-1.03(-0.18%)
Jun 28, 2024	561.97	569.50	559.94	563.66	742,921	+1.60(+0.28%)
Jun 27, 2024	560.08	565.43	556.93	562.06	435,647	+4.52(+0.81%)
Jun 26, 2024	559.98	559.98	556.63	557.54	372,107	-5.45(-0.97%)
Jun 25, 2024	565.09	566.47	561.82	562.99	391,340	+0.44(+0.08%)
Jun 24, 2024	560.63	568.68	558.25	562.55	549,195	+1.06(+0.19%)
Jun 21, 2024	564.88	564.88	557.58	561.49	1,031,484	+2.27(+0.41%)
Jun 20, 2024	560.00	563.92	556.06	559.22	548,347	-0.88(-0.16%)
Jun 18, 2024	551.74	561.88	551.74	560.10	496,138	+6.51(+1.18%)
Jun 17, 2024	549.00	554.16	547.63	553.59	632,786	+4.14(+0.75%)
Jun 14, 2024	548.04	554.74	547.42	549.45	431,124	+2.28(+0.42%)
Jun 13, 2024	552.66	556.46	546.32	547.17	482,816	-11.02(-1.97%)
Jun 12, 2024	557.45	559.08	552.13	558.19	526,312	+2.47(+0.44%)
Jun 11, 2024	556.38	556.38	550.77	555.72	316,359	-0.78(-0.14%)
Jun 10, 2024	553.34	556.62	551.15	556.50	313,249	+2.47(+0.45%)
Jun 07, 2024	552.04	556.86	551.05	554.03	394,013	+3.67(+0.67%)
Jun 06, 2024	547.99	553.65	545.20	550.36	395,524	+3.44(+0.63%)
Jun 05, 2024	545.00	547.85	542.09	546.92	373,992	+3.52(+0.65%)
Jun 04, 2024	534.99	544.89	534.99	543.40	506,360	+7.24(+1.35%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Roper Indus (NQ: ROP )

Historical Prices