Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Roper Indus (NQ:ROP)

351.71 -10.71 (-2.96%)

Official Closing Price Updated: 4:15 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	357.21	358.48	349.02	351.71	1,966,120	-10.71(-2.96%)
Feb 06, 2026	353.46	363.54	351.00	362.42	1,945,709	+11.42(+3.25%)
Feb 05, 2026	358.86	365.21	349.57	351.00	2,826,817	-8.71(-2.42%)
Feb 04, 2026	346.14	361.16	346.14	359.71	2,805,517	+10.89(+3.12%)
Feb 03, 2026	362.80	364.37	343.92	348.82	3,248,497	-23.79(-6.38%)
Feb 02, 2026	372.79	375.56	369.85	372.61	2,476,225	+1.38(+0.37%)
Jan 30, 2026	362.27	371.59	360.00	371.23	3,072,329	+6.23(+1.71%)
Jan 29, 2026	355.68	365.66	353.35	365.00	2,487,264	+4.63(+1.28%)
Jan 28, 2026	367.96	368.19	356.00	360.37	2,940,665	-8.90(-2.41%)
Jan 27, 2026	368.50	382.86	345.93	369.27	5,077,604	-39.40(-9.64%)
Jan 26, 2026	409.49	413.00	407.32	408.67	1,523,962	+1.06(+0.26%)
Jan 23, 2026	406.02	412.10	403.73	407.61	1,712,316	+0.13(+0.03%)
Jan 22, 2026	404.02	410.00	402.97	407.48	1,302,927	+2.82(+0.70%)
Jan 21, 2026	403.76	406.36	399.09	404.66	1,415,108	+0.90(+0.22%)
Jan 20, 2026	412.45	414.32	400.20	403.76	1,483,561	-12.38(-2.97%)
Jan 16, 2026	412.41	416.74	407.03	416.14	1,421,424	+1.89(+0.46%)
Jan 15, 2026	423.74	424.05	412.33	414.25	1,774,237	-9.95(-2.35%)
Jan 14, 2026	424.06	428.93	421.48	424.20	822,913	-2.16(-0.51%)
Jan 13, 2026	430.37	431.17	420.42	426.36	796,638	-6.03(-1.39%)
Jan 12, 2026	433.56	434.79	430.81	432.39	639,151	-2.42(-0.56%)
Jan 09, 2026	433.42	437.16	431.81	434.81	613,014	+0.34(+0.08%)
Jan 08, 2026	433.12	439.29	432.29	434.47	752,280	-3.13(-0.72%)
Jan 07, 2026	436.54	440.00	433.96	437.60	894,787	+1.06(+0.24%)
Jan 06, 2026	430.00	437.38	430.00	436.54	774,366	+4.88(+1.13%)
Jan 05, 2026	429.94	436.31	427.89	431.66	1,189,301	-2.88(-0.66%)
Jan 02, 2026	444.73	445.00	428.19	434.54	914,349	-10.59(-2.38%)
Dec 31, 2025	450.40	451.53	444.53	445.13	507,467	-4.95(-1.10%)
Dec 30, 2025	449.73	452.28	449.38	450.08	430,809	-0.76(-0.17%)
Dec 29, 2025	450.83	452.78	449.42	450.84	528,444	+0.01(+0.00%)
Dec 26, 2025	450.56	451.60	449.20	450.83	283,639	-0.35(-0.08%)
Dec 24, 2025	447.91	451.69	446.87	451.18	233,690	+1.84(+0.41%)
Dec 23, 2025	449.14	449.44	446.02	449.34	598,753	+0.09(+0.02%)
Dec 22, 2025	443.34	450.58	442.00	449.25	742,949	+4.26(+0.96%)
Dec 19, 2025	449.63	451.03	443.65	444.99	2,952,724	-5.52(-1.23%)
Dec 18, 2025	449.06	454.81	446.81	450.51	2,344,051	-1.73(-0.38%)
Dec 17, 2025	442.49	453.84	441.04	452.24	2,078,341	+8.46(+1.91%)
Dec 16, 2025	442.42	445.92	439.89	443.78	1,351,973	+0.18(+0.04%)
Dec 15, 2025	447.66	448.86	439.83	443.60	1,915,408	-2.26(-0.51%)
Dec 12, 2025	445.84	450.35	445.15	445.86	1,771,186	+0.02(+0.00%)
Dec 11, 2025	442.50	449.69	441.76	445.84	956,117	+3.56(+0.80%)
Dec 10, 2025	440.38	445.07	439.41	442.28	1,175,870	+1.64(+0.37%)
Dec 09, 2025	446.13	449.06	439.25	440.63	759,551	-6.07(-1.36%)
Dec 08, 2025	448.36	449.76	445.75	446.71	801,693	-0.85(-0.19%)
Dec 05, 2025	444.08	449.70	443.97	447.56	802,229	+2.78(+0.63%)
Dec 04, 2025	445.90	448.14	442.64	444.78	609,118	-1.11(-0.25%)
Dec 03, 2025	439.96	446.29	439.96	445.89	565,957	+1.74(+0.39%)
Dec 02, 2025	445.32	446.05	440.81	444.15	706,408	+0.57(+0.13%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Roper Indus (NQ:ROP)

Historical Prices