ROP: Roper Technologies Inc.

As of Friday, January 17th, 2025

$ 522.32

+3.22 +0.62%

Open: 529.06
High: 529.06
Low: 520.07
Volume: 759,896
Previous Close on Thursday, January 16th, 2025

$ 519.10

+1.14 +0.22%

Open: 518.80
High: 520.20
Low: 515.81
Volume: 619,736

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 529.06 529.06 520.07 522.32 759,843 +3.22 +0.62
2025-01-16 518.80 520.20 515.81 519.10 619,736 +1.14 +0.22
2025-01-15 517.98 521.01 513.77 517.96 999,569 +7.27 +1.42
2025-01-14 506.76 511.87 505.60 510.69 535,808 +2.69 +0.53
2025-01-13 499.47 509.86 499.47 508.00 572,633 +5.29 +1.05
2025-01-10 507.47 510.76 502.10 502.71 575,497 -7.59 -1.49
2025-01-08 507.32 511.87 504.31 510.30 828,710 +3.20 +0.63
2025-01-07 508.47 513.66 504.53 507.10 580,110 0.00 0.00
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 529.06
On 2025-01-17		 499.47
On 2025-01-13		 19.61 3.90 521.01
On 2025-01-15		 515.81
On 2025-01-16		 -1.00 515.61
10D 529.06
On 2025-01-17		 499.47
On 2025-01-13		 8.53 1.66 520.66
On 2025-01-03		 499.47
On 2025-01-13		 -4.07 511.99
20D 538.02
On 2024-12-18		 499.47
On 2025-01-13		 -14.43 -2.69 538.02
On 2024-12-18		 499.47
On 2025-01-13		 -7.17 517.58
WTD 529.06
On 2025-01-17		 499.47
On 2025-01-13		 19.61 3.90 521.01
On 2025-01-15		 515.81
On 2025-01-16		 -1.00 515.61
MTD 529.06
On 2025-01-17		 499.47
On 2025-01-13		 2.47 0.48 524.70
On 2025-01-02		 499.47
On 2025-01-13		 -4.81 512.16
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
ROP

Roper Technologies Inc.

522.32 +3.22 +0.62 759,896