Stockscreener 앱 받기
528.66
0.80%
4.21
시간 외 거래:
528.66
Roper Technologies, Inc. 주식 (ROP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $529.8 | $523.5 | $6.35 | 655,293.0 | +0.80% |
| 2025-08-26 | $531.1 | $522.3 | $8.75 | 746,118.0 | -1.11% |
| 2025-08-25 | $536.6 | $529.3 | $7.31 | 491,999.0 | -1.21% |
| 2025-08-22 | $538.2 | $528.0 | $10.20 | 669,763.0 | +1.88% |
| 2025-08-21 | $540.3 | $526.7 | $13.68 | 1,184,236.0 | -2.51% |
| 2025-08-20 | $544.9 | $533.4 | $11.55 | 1,329,509.0 | +1.49% |
| 2025-08-19 | $538.0 | $531.0 | $7.03 | 762,736.0 | +0.06% |
| 2025-08-18 | $534.0 | $530.0 | $3.99 | 735,543.0 | +0.50% |
| 2025-08-15 | $530.6 | $523.2 | $7.43 | 697,436.0 | +0.89% |
| 2025-08-14 | $526.1 | $518.1 | $8.00 | 889,987.0 | +0.47% |
| 2025-08-13 | $524.0 | $514.0 | $9.91 | 1,105,799.0 | +0.58% |
| 2025-08-12 | $530.0 | $518.2 | $11.73 | 844,904.0 | -1.51% |
| 2025-08-11 | $537.0 | $525.8 | $11.19 | 496,924.0 | -1.29% |
| 2025-08-08 | $538.8 | $531.6 | $7.23 | 358,735.0 | -0.43% |
| 2025-08-07 | $546.5 | $535.3 | $11.19 | 423,316.0 | -0.95% |
| 2025-08-06 | $542.2 | $535.9 | $6.33 | 493,638.0 | +0.73% |
| 2025-08-05 | $549.2 | $537.4 | $11.88 | 661,623.0 | -1.55% |
| 2025-08-04 | $547.1 | $542.0 | $5.09 | 466,714.0 | +0.80% |
| 2025-08-01 | $551.1 | $539.9 | $11.20 | 496,773.0 | -1.51% |
| 2025-07-31 | $556.2 | $549.0 | $7.23 | 700,629.0 | -0.35% |
| 2025-07-30 | $564.7 | $550.0 | $14.73 | 666,525.0 | -1.90% |
| 2025-07-29 | $563.3 | $556.2 | $7.14 | 688,389.0 | +0.72% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $551.1 | $514.0 | $37.06 | 14,166,339.0 | -3.95% |
| 2025-07 | $575.8 | $535.7 | $40.07 | 13,671,022.0 | -2.90% |
| 2025-06 | $576.5 | $555.0 | $21.45 | 10,053,834.0 | -0.60% |
| 2025-05 | $584.0 | $556.5 | $27.50 | 11,070,702.0 | +1.82% |
| 2025-04 | $593.0 | $513.9 | $79.13 | 14,766,052.0 | -5.00% |
| 2025-03 | $595.2 | $559.6 | $35.57 | 11,749,993.0 | +0.87% |
| 2025-02 | $593.9 | $565.3 | $28.63 | 10,823,690.0 | +1.54% |
| 2025-01 | $584.3 | $499.5 | $84.84 | 12,869,522.0 | +10.73% |
Roper Technologies, Inc. 주식 (ROP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $580.1 | $513.9 | $66.18 | 10,783,368.0 | -8.22% |
| 2024-11 | $575.0 | $533.3 | $41.69 | 8,429,259.0 | +5.34% |
| 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% |
5.37%
0.59%
자본화:
|
볼륨(24시간):