ROP: Roper Technologies Inc.

As of Wednesday, November 20th, 2024

$ 549.45

+1.49 +0.27%

Open: 549.51
High: 552.27
Low: 545.74
Volume: 355,315
Previous Close on Tuesday, November 19th, 2024

$ 547.96

-1.41 -0.26%

Open: 544.67
High: 549.62
Low: 542.19
Volume: 355,634

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 549.51 552.27 545.74 549.45 355,315 +1.49 +0.27
2024-11-19 544.67 549.62 542.19 547.96 355,634 -1.41 -0.26
2024-11-18 547.63 550.38 545.16 549.37 565,975 +1.14 +0.21
2024-11-15 562.78 565.17 547.29 548.23 581,283 -16.54 -2.93
2024-11-14 573.73 573.73 563.82 564.77 549,541 -6.43 -1.13
2024-11-13 561.21 574.13 561.21 571.20 372,097 +6.43 +1.14
2024-11-12 564.09 565.98 559.71 564.77 537,478 -0.37 -0.07
2024-11-11 567.76 573.92 564.86 565.14 383,100 -2.48 -0.44
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 573.73
On 2024-11-14		 542.19
On 2024-11-19		 -21.75 -3.81 573.73
On 2024-11-14		 542.19
On 2024-11-19		 -5.50 551.96
10D 575.00
On 2024-11-08		 542.19
On 2024-11-19		 -15.22 -2.70 575.00
On 2024-11-08		 542.19
On 2024-11-19		 -5.71 560.08
20D 575.00
On 2024-11-08		 533.31
On 2024-11-04		 6.51 1.20 575.00
On 2024-11-08		 542.19
On 2024-11-19		 -5.71 552.71
WTD 552.27
On 2024-11-20		 542.19
On 2024-11-19		 1.22 0.22 550.38
On 2024-11-18		 542.19
On 2024-11-19		 -1.49 548.93
MTD 575.00
On 2024-11-08		 533.31
On 2024-11-04		 11.72 2.18 575.00
On 2024-11-08		 542.19
On 2024-11-19		 -5.71 556.51
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
TSN

Tyson Foods Inc.

63.25 +0.33 +0.52 2,364,923
ROP

Roper Technologies Inc.

549.45 +1.49 +0.27 355,315