Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rollins Inc (NY: ROL )

46.13 -0.94 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 0.5067 0.5103 0.4907 0.4909 369,605 -0.01(-2.63%)
Nov 27, 2002 0.4798 0.5042 0.4777 0.5042 927,182 +0.03(+6.25%)
Nov 26, 2002 0.5116 0.5118 0.4684 0.4745 1,769,882 -0.04(-7.58%)
Nov 25, 2002 0.5219 0.5229 0.4945 0.5135 612,489 -0.01(-2.17%)
Nov 22, 2002 0.5166 0.5248 0.5166 0.5248 316,804 +0.01(+1.18%)
Nov 21, 2002 0.5135 0.5187 0.5130 0.5187 646,281 +0.01(+1.94%)
Nov 20, 2002 0.4966 0.5111 0.4962 0.5088 532,232 +0.01(+1.64%)
Nov 19, 2002 0.5071 0.5122 0.4966 0.5006 715,978 -0.01(-1.78%)
Nov 18, 2002 0.5135 0.5240 0.5029 0.5097 669,514 -0.01(-1.10%)
Nov 15, 2002 0.5145 0.5156 0.5071 0.5154 950,414 -0.00(-0.24%)
Nov 14, 2002 0.5029 0.5173 0.5029 0.5166 946,190 +0.02(+3.85%)
Nov 13, 2002 0.5194 0.5194 0.4914 0.4975 1,488,982 -0.02(-4.21%)
Nov 12, 2002 0.5156 0.5295 0.5135 0.5194 1,472,086 +0.01(+1.61%)
Nov 11, 2002 0.5029 0.5124 0.4970 0.5111 1,736,090 +0.01(+1.63%)
Nov 08, 2002 0.5103 0.5137 0.4949 0.5029 616,713 -0.01(-2.05%)
Nov 07, 2002 0.5219 0.5263 0.5084 0.5135 1,140,497 -0.01(-2.20%)
Nov 06, 2002 0.5219 0.5263 0.5177 0.5250 544,904 +0.01(+1.01%)
Nov 05, 2002 0.5240 0.5257 0.5111 0.5198 462,535 -0.00(-0.80%)
Nov 04, 2002 0.5156 0.5286 0.5151 0.5240 1,524,887 +0.01(+2.68%)
Nov 01, 2002 0.5029 0.5151 0.4966 0.5103 1,284,115 +0.01(+2.54%)
Oct 31, 2002 0.5208 0.5233 0.4956 0.4977 1,148,945 -0.02(-3.03%)
Oct 30, 2002 0.4945 0.5151 0.4941 0.5132 1,727,642 +0.02(+4.32%)
Oct 29, 2002 0.4983 0.4987 0.4867 0.4920 1,089,808 -0.00(-0.51%)
Oct 28, 2002 0.5019 0.5019 0.4924 0.4945 1,172,177 +0.00(+0.38%)
Oct 25, 2002 0.4688 0.4956 0.4688 0.4926 1,702,297 +0.02(+5.31%)
Oct 24, 2002 0.4909 0.4935 0.4661 0.4678 1,459,414 -0.02(-4.51%)
Oct 23, 2002 0.4630 0.4899 0.4617 0.4899 1,668,505 +0.03(+5.82%)
Oct 22, 2002 0.4598 0.4630 0.4545 0.4630 88,282,936 +0.00(+0.92%)
Oct 21, 2002 0.4388 0.4609 0.4388 0.4587 1,262,995 +0.02(+4.26%)
Oct 18, 2002 0.4314 0.4440 0.4303 0.4400 1,163,729 +0.01(+1.95%)
Oct 17, 2002 0.4167 0.4316 0.4135 0.4316 933,518 +0.02(+4.11%)
Oct 16, 2002 0.4356 0.4356 0.4146 0.4146 428,742 -0.02(-5.01%)
Oct 15, 2002 0.4177 0.4367 0.4177 0.4364 832,140 +0.02(+4.91%)
Oct 14, 2002 0.4156 0.4198 0.4143 0.4160 428,742 -0.00(-0.15%)
Oct 11, 2002 0.4167 0.4219 0.4150 0.4167 612,489 +0.00(+1.07%)
Oct 10, 2002 0.3977 0.4139 0.3969 0.4122 1,431,957 +0.01(+3.65%)
Oct 09, 2002 0.4103 0.4103 0.3977 0.3977 728,651 -0.01(-2.98%)
Oct 08, 2002 0.3977 0.4099 0.3971 0.4099 378,053 +0.01(+3.07%)
Oct 07, 2002 0.3918 0.4040 0.3918 0.3977 572,360 +0.01(+1.56%)
Oct 04, 2002 0.4072 0.4072 0.3916 0.3916 777,227 -0.01(-3.58%)
Oct 03, 2002 0.4009 0.4118 0.4005 0.4061 538,568 +0.01(+1.58%)
Oct 02, 2002 0.4188 0.4194 0.3998 0.3998 441,414 -0.02(-4.81%)
Oct 01, 2002 0.4080 0.4200 0.3998 0.4200 633,609 +0.01(+2.89%)
Sep 30, 2002 0.4148 0.4148 0.4045 0.4082 487,879 -0.01(-1.57%)
Sep 27, 2002 0.4293 0.4324 0.4146 0.4148 530,120 -0.02(-3.71%)
Sep 26, 2002 0.4238 0.4322 0.4228 0.4308 857,484 +0.01(+1.64%)
Sep 25, 2002 0.4015 0.4272 0.4013 0.4238 1,136,273 +0.02(+5.01%)
Sep 24, 2002 0.3988 0.4040 0.3979 0.4036 447,750 +0.00(+0.95%)
Sep 23, 2002 0.3986 0.3998 0.3981 0.3998 445,638 +0.00(+0.32%)
Sep 20, 2002 0.3977 0.4028 0.3977 0.3986 1,366,484 +0.01(+1.28%)
Sep 19, 2002 0.3998 0.3998 0.3935 0.3935 677,962 -0.01(-2.09%)
Sep 18, 2002 0.4051 0.4057 0.3998 0.4019 297,796 -0.00(-0.93%)
Sep 17, 2002 0.4156 0.4162 0.4040 0.4057 221,763 -0.01(-2.23%)
Sep 16, 2002 0.4167 0.4192 0.4103 0.4150 291,460 -0.00(-0.50%)
Sep 13, 2002 0.4042 0.4173 0.4024 0.4171 378,053 +0.01(+2.96%)
Sep 12, 2002 0.4167 0.4169 0.4042 0.4051 785,675 -0.01(-3.02%)
Sep 11, 2002 0.4314 0.4314 0.4160 0.4177 534,344 -0.01(-2.22%)
Sep 10, 2002 0.4240 0.4272 0.4167 0.4272 40,762,216 +0.00(+0.49%)
Sep 09, 2002 0.4209 0.4261 0.4139 0.4251 340,037 +0.00(+0.40%)
Sep 06, 2002 0.4040 0.4240 0.4040 0.4234 354,821 +0.02(+5.06%)
Sep 05, 2002 0.4156 0.4167 0.4030 0.4030 492,103 -0.01(-3.28%)
Sep 04, 2002 0.3977 0.4167 0.3977 0.4167 652,617 +0.02(+5.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.