Stockscreener 앱 받기
509.00
1.75%
-9.07
시간 외 거래:
509.00
Roper Technologies, Inc. 주식 (ROP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $520.9 | $503.9 | $16.95 | 1,228,507.0 | -1.75% |
| 2025-10-09 | $520.0 | $511.5 | $8.60 | 776,820.0 | -0.37% |
| 2025-10-08 | $521.3 | $509.4 | $11.83 | 1,513,190.0 | +1.85% |
| 2025-10-07 | $511.0 | $503.6 | $7.38 | 1,019,328.0 | +0.71% |
| 2025-10-06 | $507.4 | $497.1 | $10.24 | 1,190,735.0 | +1.41% |
| 2025-10-03 | $504.9 | $497.3 | $7.64 | 1,075,525.0 | +0.47% |
| 2025-10-02 | $500.3 | $495.4 | $4.85 | 881,218.0 | -0.08% |
| 2025-10-01 | $504.0 | $495.6 | $8.45 | 969,088.0 | -0.14% |
| 2025-09-30 | $502.1 | $495.8 | $6.27 | 804,675.0 | -0.45% |
| 2025-09-29 | $501.1 | $494.8 | $6.36 | 627,934.0 | +0.33% |
| 2025-09-26 | $500.3 | $494.1 | $6.24 | 562,193.0 | +0.86% |
| 2025-09-25 | $506.8 | $492.2 | $14.57 | 949,316.0 | -2.11% |
| 2025-09-24 | $507.3 | $502.4 | $4.96 | 746,285.0 | +0.34% |
| 2025-09-23 | $508.7 | $502.1 | $6.59 | 1,097,822.0 | -1.11% |
| 2025-09-22 | $510.5 | $501.4 | $9.01 | 665,240.0 | +0.99% |
| 2025-09-19 | $509.5 | $502.9 | $6.52 | 1,437,864.0 | -0.86% |
| 2025-09-18 | $513.1 | $507.6 | $5.51 | 736,883.0 | -0.13% |
| 2025-09-17 | $517.4 | $503.7 | $13.70 | 940,662.0 | +1.43% |
| 2025-09-16 | $506.3 | $499.0 | $7.25 | 1,871,719.0 | -0.55% |
| 2025-09-15 | $514.4 | $504.3 | $10.12 | 689,109.0 | -1.42% |
| 2025-09-12 | $517.2 | $512.0 | $5.12 | 615,445.0 | -0.94% |
| 2025-09-11 | $519.2 | $513.0 | $6.20 | 849,655.0 | +0.81% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $521.3 | $495.4 | $25.84 | 9,882,918.0 | +2.07% |
| 2025-09 | $530.0 | $492.2 | $37.75 | 18,205,251.0 | -5.25% |
| 2025-08 | $551.1 | $514.0 | $37.06 | 15,230,436.0 | -4.38% |
| 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% |
6.74%
자본화:
|
볼륨(24시간):