Stockscreener 앱 받기
549.37
0.21%
1.14
시간 외 거래:
549.37
Roper Technologies, Inc. 주식 (ROP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $550.4 | $545.2 | $5.22 | 493,571.0 | +0.21% |
| 2024-11-15 | $565.2 | $547.3 | $17.88 | 520,507.0 | -2.93% |
| 2024-11-14 | $573.7 | $563.8 | $9.91 | 526,198.0 | -1.13% |
| 2024-11-13 | $574.1 | $561.2 | $12.92 | 359,169.0 | +1.14% |
| 2024-11-12 | $566.0 | $559.7 | $6.27 | 512,631.0 | -0.07% |
| 2024-11-11 | $573.9 | $564.9 | $9.06 | 380,019.0 | -0.44% |
| 2024-11-08 | $575.0 | $566.4 | $8.59 | 375,942.0 | -0.81% |
| 2024-11-07 | $573.7 | $563.0 | $10.68 | 566,062.0 | +1.34% |
| 2024-11-06 | $567.9 | $544.2 | $23.78 | 644,713.0 | +4.05% |
| 2024-11-05 | $545.6 | $539.8 | $5.78 | 409,419.0 | +0.11% |
| 2024-11-04 | $542.2 | $533.3 | $8.94 | 379,782.0 | +0.22% |
| 2024-11-01 | $542.6 | $536.1 | $6.53 | 401,351.0 | +0.59% |
| 2024-10-31 | $547.8 | $537.5 | $10.27 | 519,362.0 | -1.74% |
| 2024-10-30 | $551.9 | $543.6 | $8.39 | 609,322.0 | -0.29% |
| 2024-10-29 | $553.1 | $542.0 | $11.11 | 402,903.0 | +0.68% |
| 2024-10-28 | $545.8 | $541.0 | $4.78 | 248,556.0 | +0.58% |
| 2024-10-25 | $547.3 | $540.0 | $7.33 | 512,291.0 | -0.02% |
| 2024-10-24 | $550.7 | $542.0 | $8.67 | 355,889.0 | -0.15% |
| 2024-10-23 | $550.0 | $535.0 | $15.00 | 686,675.0 | -1.66% |
| 2024-10-22 | $556.0 | $550.7 | $5.28 | 380,081.0 | -0.84% |
Roper Technologies, Inc. 주식 (ROP) 연도별 가격 이력
이 심층 분석에서는 Roper Technologies, Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ROP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Roper Technologies, Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Roper Technologies, Inc. 주식 (ROP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $575.0 | $533.3 | $41.69 | 6,062,935.0 | +2.16% |
| 2024-10 | $566.5 | $535.0 | $31.47 | 9,537,814.0 | -3.36% |
| 2024-09 | $562.1 | $537.9 | $24.21 | 7,840,403.0 | +0.37% |
| 2024-08 | $571.2 | $514.8 | $56.40 | 8,840,453.0 | +1.77% |
| 2024-07 | $579.1 | $520.4 | $58.66 | 11,455,499.0 | -3.35% |
| 2024-06 | $569.5 | $529.9 | $39.55 | 8,948,572.0 | +5.80% |
| 2024-05 | $549.9 | $508.2 | $41.68 | 11,972,125.0 | +4.16% |
| 2024-04 | $565.0 | $508.4 | $56.63 | 11,808,150.0 | -8.80% |
| 2024-03 | $563.1 | $534.7 | $28.42 | 9,081,895.0 | +2.96% |
| 2024-02 | $560.0 | $532.0 | $27.94 | 10,530,552.0 | +1.44% |
| 2024-01 | $562.7 | $521.7 | $40.99 | 10,359,478.0 | -1.50% |
Roper Technologies, Inc. 주식 (ROP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $551.9 | $531.7 | $20.20 | 17,825,143.0 | +1.29% |
| 2023-11 | $539.3 | $483.6 | $55.77 | 10,669,411.0 | +10.17% |
| 2023-10 | $505.5 | $474.5 | $31.07 | 9,569,599.0 | +0.89% |
| 2023-09 | $508.9 | $482.4 | $26.53 | 7,497,397.0 | -2.96% |
| 2023-08 | $504.7 | $482.1 | $22.64 | 6,792,405.0 | +1.22% |
| 2023-07 | $502.1 | $471.9 | $30.20 | 9,580,190.0 | +2.55% |
| 2023-06 | $482.8 | $446.9 | $35.89 | 10,207,631.0 | +5.85% |
| 2023-05 | $463.9 | $441.1 | $22.84 | 11,195,674.0 | -0.12% |
| 2023-04 | $457.1 | $430.0 | $27.06 | 9,500,436.0 | +3.20% |
| 2023-03 | $440.7 | $416.8 | $23.92 | 15,463,576.0 | +2.44% |
| 2023-02 | $440.7 | $417.8 | $22.90 | 10,134,893.0 | +0.81% |
| 2023-01 | $453.4 | $420.1 | $33.34 | 9,525,422.0 | -1.24% |
Roper Technologies, Inc. 주식 (ROP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $451.2 | $420.7 | $30.55 | 6,632,742.0 | -1.55% |
| 2022-11 | $442.8 | $388.7 | $54.10 | 11,672,983.0 | +5.87% |
| 2022-10 | $416.7 | $356.2 | $60.53 | 13,643,308.0 | +15.27% |
| 2022-09 | $413.7 | $359.2 | $54.51 | 12,191,249.0 | -10.67% |
| 2022-08 | $443.3 | $402.4 | $40.87 | 8,903,538.0 | -7.84% |
| 2022-07 | $438.8 | $380.2 | $58.59 | 7,740,915.0 | +10.54% |
| 2022-06 | $445.6 | $369.5 | $76.04 | 12,185,959.0 | -10.69% |
| 2022-05 | $469.8 | $402.1 | $67.74 | 14,530,720.0 | -5.85% |
| 2022-04 | $488.2 | $447.1 | $41.11 | 13,390,308.0 | -0.49% |
| 2022-03 | $480.6 | $430.6 | $50.02 | 9,972,447.0 | +5.36% |
| 2022-02 | $464.5 | $420.0 | $44.49 | 10,414,169.0 | +2.53% |
| 2022-01 | $492.4 | $417.5 | $74.81 | 11,118,902.0 | -11.12% |
7.00%
0.06%
자본화:
|
볼륨(24시간):