Stockscreener 앱 받기
445.86
0.00%
0.02
시간 외 거래:
446.29
0.43
+0.10%
Roper Technologies, Inc. 주식 (ROP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $450.4 | $445.1 | $5.20 | 1,747,409.0 | +0.00% |
| 2025-12-11 | $449.7 | $441.8 | $7.93 | 953,753.0 | +0.80% |
| 2025-12-10 | $445.1 | $439.4 | $5.66 | 1,175,679.0 | +0.37% |
| 2025-12-09 | $449.1 | $439.2 | $9.81 | 759,497.0 | -1.36% |
| 2025-12-08 | $449.8 | $445.8 | $4.01 | 800,714.0 | -0.19% |
| 2025-12-05 | $449.7 | $444.0 | $5.73 | 802,159.0 | +0.88% |
| 2025-12-04 | $448.1 | $442.6 | $5.50 | 426,397.0 | -0.50% |
| 2025-12-03 | $446.3 | $440.0 | $6.33 | 546,490.0 | +0.39% |
| 2025-12-02 | $446.1 | $440.8 | $5.24 | 706,375.0 | +0.13% |
| 2025-12-01 | $446.3 | $441.8 | $4.46 | 859,019.0 | -0.59% |
| 2025-11-28 | $449.8 | $446.0 | $3.80 | 328,340.0 | +0.03% |
| 2025-11-26 | $448.2 | $443.7 | $4.45 | 532,453.0 | -0.07% |
| 2025-11-25 | $447.3 | $439.4 | $7.91 | 755,427.0 | +1.54% |
| 2025-11-24 | $446.0 | $438.7 | $7.24 | 1,397,490.0 | -0.93% |
| 2025-11-21 | $449.8 | $440.9 | $8.85 | 1,084,434.0 | +0.66% |
| 2025-11-20 | $448.4 | $440.1 | $8.30 | 773,942.0 | -0.88% |
| 2025-11-19 | $445.6 | $437.4 | $8.18 | 1,020,635.0 | +0.08% |
| 2025-11-18 | $448.6 | $442.2 | $6.41 | 1,070,908.0 | +0.12% |
| 2025-11-17 | $450.0 | $443.5 | $6.47 | 651,775.0 | -1.25% |
| 2025-11-14 | $451.1 | $441.4 | $9.68 | 874,466.0 | +0.39% |
| 2025-11-13 | $454.7 | $446.9 | $7.80 | 859,210.0 | -1.64% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $450.4 | $439.2 | $11.10 | 10,524,901.0 | -0.08% |
| 2025-11 | $455.8 | $437.4 | $18.43 | 17,276,872.0 | +0.02% |
| 2025-10 | $521.3 | $435.4 | $85.86 | 25,985,940.0 | -10.54% |
| 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% |
6.09%
자본화:
|
볼륨(24시간):