Stockscreener 앱 받기
525.40
0.70%
3.65
Roper Technologies, Inc. 주식 (ROP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $530.5 | $518.5 | $12.04 | 1,290,916.0 | +0.70% |
| 2024-12-19 | $532.7 | $521.5 | $11.23 | 499,368.0 | -0.94% |
| 2024-12-18 | $538.0 | $526.3 | $11.68 | 725,368.0 | -1.87% |
| 2024-12-17 | $543.6 | $536.4 | $7.25 | 828,620.0 | -0.98% |
| 2024-12-16 | $545.9 | $541.8 | $4.08 | 568,103.0 | -0.30% |
| 2024-12-13 | $545.9 | $540.3 | $5.51 | 578,433.0 | -0.80% |
| 2024-12-12 | $552.2 | $545.3 | $6.92 | 314,093.0 | -0.43% |
| 2024-12-11 | $553.5 | $549.7 | $3.75 | 465,439.0 | +0.17% |
| 2024-12-10 | $552.3 | $540.9 | $11.36 | 498,034.0 | +0.19% |
| 2024-12-09 | $551.1 | $547.1 | $4.00 | 500,009.0 | -0.50% |
| 2024-12-06 | $560.0 | $550.1 | $9.94 | 529,219.0 | -1.20% |
| 2024-12-05 | $571.0 | $550.4 | $20.59 | 743,077.0 | -3.13% |
| 2024-12-04 | $580.1 | $567.7 | $12.38 | 568,541.0 | +1.60% |
| 2024-12-03 | $567.5 | $559.8 | $7.73 | 410,135.0 | -0.31% |
| 2024-12-02 | $569.3 | $561.9 | $7.35 | 487,913.0 | +0.39% |
| 2024-11-29 | $569.5 | $561.2 | $8.31 | 287,940.0 | +0.37% |
| 2024-11-27 | $564.8 | $557.3 | $7.48 | 353,071.0 | +0.44% |
| 2024-11-26 | $562.2 | $553.8 | $8.41 | 341,994.0 | +0.71% |
| 2024-11-25 | $565.5 | $556.8 | $8.67 | 460,729.0 | -0.39% |
| 2024-11-22 | $562.1 | $555.5 | $6.54 | 234,685.0 | +1.06% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $580.1 | $518.5 | $61.59 | 10,298,184.0 | -7.25% |
| 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% |
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% |
7.74%
자본화:
|
볼륨(24시간):