Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	ROP	512.00	523.35	511.115	514.76	3.30	767,835	18,634	510.00	541.57
2024-04-30	Q	ROP	512.88	513.19	508.37	511.46	-2.12	901,579	16,934	508.00	516.59
2024-04-29	Q	ROP	522.39	526.66	511.62	513.58	-13.20	698,080	18,823	489.00	521.99
2024-04-26	Q	ROP	530.38	540.29	526.52	526.78	-13.63	856,079	15,181	525.00	533.67
2024-04-25	Q	ROP	537.05	543.11	533.76	540.41	2.40	552,917	13,041	537.60	540.41
2024-04-24	Q	ROP	536.26	538.71	533.85	538.01	-1.61	631,499	13,401	537.91	566.00
2024-04-23	Q	ROP	539.95	543.645	538.48	539.62	0.51	381,455	10,530	535.00	603.86
2024-04-22	Q	ROP	538.92	540.67	534.40	539.11	4.73	583,901	13,268	534.14	538.78
2024-04-19	Q	ROP	530.07	535.70	529.55	534.38	7.11	776,882	18,140	534.38	539.66
2024-04-18	Q	ROP	530.51	531.55	526.17	527.27	0.80	477,346	12,627	525.49	527.70
2024-04-17	Q	ROP	528.32	529.70	525.67	526.47	-0.51	447,849	10,692	364.59	533.07
2024-04-16	Q	ROP	531.00	532.16	526.95	526.98	-1.28	405,315	9,748	525.00	605.40
2024-04-15	Q	ROP	542.00	542.00	526.965	528.42	-7.41	800,142	11,733	525.55	535.45
2024-04-12	Q	ROP	534.38	544.91	534.33	535.83	-3.81	590,642	12,867	534.03	536.26
2024-04-11	Q	ROP	537.77	544.67	535.74	539.64	3.65	397,961	11,202	535.60	557.41
2024-04-10	Q	ROP	538.81	539.84	534.49	535.99	-7.49	481,825	13,912	530.60	548.05
2024-04-09	Q	ROP	544.39	546.86	541.155	543.48	0.25	315,698	8,700	537.96	545.23
2024-04-08	Q	ROP	541.33	545.51	540.20	543.23	0.22	371,871	9,177	542.30	544.54
2024-04-05	Q	ROP	537.52	545.805	536.87	543.01	5.73	338,801	10,451	541.87	544.11
2024-04-04	Q	ROP	550.06	554.37	537.11	537.28	-6.65	451,486	12,481	530.60	548.03
2024-04-03	Q	ROP	542.92	549.26	542.92	544.68	-1.26	927,325	13,853	542.00	745.12
2024-04-02	Q	ROP	552.00	552.87	543.42	545.94	-7.68	775,336	13,264	546.17	548.00
2024-04-01	Q	ROP	562.35	565.00	552.03	553.62	-7.22	268,423	9,630	551.88	553.10
2024-03-29	Q	ROP	560.00	563.15	557.797	560.84	1.66	0	0	560.32	562.00
2024-03-28	Q	ROP	560.00	563.15	557.797	560.84	1.66	478,082	8,860	560.32	562.00
2024-03-27	Q	ROP	557.79	559.84	556.54	559.18	4.75	362,838	9,933	556.70	560.60
2024-03-26	Q	ROP	550.94	555.59	549.195	554.43	3.49	419,027	10,152	550.10	556.00
2024-03-25	Q	ROP	554.04	554.04	547.81	550.94	-5.44	576,186	9,424	550.38	552.64
2024-03-22	Q	ROP	558.97	558.97	553.045	556.38	0.10	240,532	7,805	544.10	609.83
2024-03-21	Q	ROP	556.55	558.63	554.46	556.28	2.22	425,013	9,540	556.29	558.06
2024-03-20	Q	ROP	553.09	556.781	550.10	554.06	2.19	442,382	9,206	553.30	556.93
2024-03-19	Q	ROP	547.00	552.265	545.78	551.87	5.71	317,773	8,628	532.00	554.76
2024-03-18	Q	ROP	548.60	551.17	545.43	546.16	-1.19	373,150	9,035	455.00	551.17
2024-03-15	Q	ROP	544.42	551.79	542.285	547.35	0.27	877,141	10,141	546.23	549.41
2024-03-14	Q	ROP	549.63	551.835	543.87	547.08	-2.44	375,899	11,691	545.15	549.84
2024-03-13	Q	ROP	557.77	557.77	547.66	549.52	-5.68	439,549	12,026	544.67	552.78
2024-03-12	Q	ROP	554.60	558.26	553.62	555.20	1.32	465,089	9,766	550.95	559.36
2024-03-11	Q	ROP	545.21	554.26	542.90	553.88	7.93	521,430	11,622	550.19	555.55
2024-03-08	Q	ROP	546.17	548.555	544.35	545.95	-0.37	310,378	10,590	546.06	549.09
2024-03-07	Q	ROP	545.14	549.14	543.29	546.32	6.11	301,848	9,180	537.40	1,000.00
2024-03-06	Q	ROP	537.50	546.20	535.59	540.21	3.20	441,889	11,878	416.77	539.93
2024-03-05	Q	ROP	544.24	544.24	534.73	537.01	-10.21	431,405	13,767	534.00	537.24
2024-03-04	Q	ROP	549.35	552.06	545.4524	547.22	-0.74	521,196	12,514	530.00	554.25
2024-03-01	Q	ROP	541.07	549.82	540.60	547.96	3.23	781,694	11,065	540.87	547.96
2024-02-29	Q	ROP	546.15	546.15	539.26	544.73	1.28	817,878	12,595	538.26	607.78
2024-02-28	Q	ROP	544.39	545.84	541.67	543.45	-3.65	457,322	11,281	540.64	542.00
2024-02-27	Q	ROP	548.01	548.56	542.515	547.10	-0.81	852,242	13,654	543.38	605.27
2024-02-26	Q	ROP	554.08	556.57	545.83	547.91	-8.96	847,202	16,353	542.00	618.90
2024-02-23	Q	ROP	559.16	559.97	554.94	556.87	1.56	985,097	11,115	555.04	560.00
2024-02-22	Q	ROP	552.52	558.66	552.52	555.31	6.29	610,286	13,376	532.00	559.93
2024-02-21	Q	ROP	542.89	549.51	540.46	549.02	4.91	381,037	10,955	532.00	617.30
2024-02-20	Q	ROP	545.57	547.43	539.81	544.11	-1.46	440,488	12,004	544.11	547.34
2024-02-19	Q	ROP	549.95	550.43	543.99	545.57	-2.41	0	0	530.00	604.95
2024-02-16	Q	ROP	549.95	550.43	543.99	545.57	-2.41	552,654	11,214	530.00	604.95
2024-02-15	Q	ROP	543.16	548.93	538.29	547.98	6.27	420,599	11,807	532.42	547.98
2024-02-14	Q	ROP	535.90	541.91	534.55	541.71	6.29	460,902	11,939	329.41	545.13
2024-02-13	Q	ROP	536.80	538.09	532.0292	535.42	-6.89	432,916	14,364	529.46	544.00
2024-02-12	Q	ROP	548.85	548.85	540.02	542.31	-7.95	343,850	11,213	541.67	545.13
2024-02-09	Q	ROP	548.49	550.765	545.1071	550.26	4.92	388,033	9,793	494.72	550.26
2024-02-08	Q	ROP	550.84	553.08	540.38	545.34	-3.35	508,848	16,888	494.19	552.37
2024-02-07	Q	ROP	550.00	550.635	546.81	548.69	3.39	413,586	10,189	444.83	556.17
2024-02-06	Q	ROP	548.37	548.37	541.87	545.30	-0.59	348,647	11,309	537.56	612.71
2024-02-05	Q	ROP	548.79	549.57	542.06	545.89	-3.73	335,573	9,021	488.96	545.95
2024-02-02	Q	ROP	544.10	551.27	538.54	549.62	3.81	489,534	12,300	535.00	596.61