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 30, 2012 5.731 5.742 5.701 5.736 1,081,313 +0.02(+0.26%)
Nov 29, 2012 5.714 5.742 5.684 5.721 456,818 +0.04(+0.71%)
Nov 28, 2012 5.641 5.714 5.618 5.681 607,061 +0.02(+0.36%)
Nov 27, 2012 5.618 5.691 5.598 5.661 706,715 +0.01(+0.18%)
Nov 26, 2012 5.633 5.676 5.595 5.651 590,934 +0.01(+0.18%)
Nov 23, 2012 5.621 5.656 5.611 5.641 205,000 +0.04(+0.77%)
Nov 21, 2012 5.595 5.626 5.555 5.598 408,142 +0.01(+0.09%)
Nov 20, 2012 5.500 5.605 5.462 5.593 831,245 +0.08(+1.37%)
Nov 19, 2012 5.500 5.554 5.462 5.517 702,670 +0.06(+1.06%)
Nov 16, 2012 5.444 5.477 5.396 5.459 664,906 +0.01(+0.14%)
Nov 15, 2012 5.495 5.534 5.422 5.452 665,815 -0.04(-0.69%)
Nov 14, 2012 5.583 5.598 5.467 5.490 800,117 -0.09(-1.58%)
Nov 13, 2012 5.646 5.686 5.537 5.578 1,217,699 -0.11(-1.95%)
Nov 12, 2012 5.711 5.743 5.631 5.689 720,528 +0.02(+0.40%)
Nov 09, 2012 5.706 5.769 5.651 5.666 929,371 -0.04(-0.75%)
Nov 08, 2012 5.754 5.779 5.668 5.709 954,719 -0.05(-0.92%)
Nov 07, 2012 5.822 5.822 5.719 5.762 648,525 -0.08(-1.38%)
Nov 06, 2012 5.807 5.867 5.797 5.842 889,063 +0.03(+0.60%)
Nov 05, 2012 5.830 5.837 5.775 5.807 685,393 -0.04(-0.64%)
Nov 02, 2012 5.852 5.945 5.822 5.845 1,522,014 +0.03(+0.52%)
Nov 01, 2012 5.657 5.827 5.601 5.815 1,491,499 +0.15(+2.69%)
Oct 31, 2012 5.610 5.682 5.568 5.662 640,638 +0.05(+0.89%)
Oct 26, 2012 5.670 5.612 5.612 5.612 660,587 -0.05(-0.84%)
Oct 25, 2012 5.650 5.707 5.578 5.660 940,532 +0.07(+1.21%)
Oct 24, 2012 5.615 5.659 5.483 5.593 764,876 -0.01(-0.18%)
Oct 23, 2012 5.485 5.625 5.373 5.603 1,532,415 -0.05(-0.93%)
Oct 19, 2012 5.650 5.685 5.595 5.655 653,017 -0.02(-0.31%)
Oct 18, 2012 5.725 5.735 5.660 5.672 722,378 -0.04(-0.79%)
Oct 17, 2012 5.712 5.777 5.682 5.717 904,052 -0.01(-0.13%)
Oct 16, 2012 5.750 5.770 5.705 5.725 394,623 -0.02(-0.30%)
Oct 15, 2012 5.695 5.750 5.680 5.742 445,620 +0.04(+0.70%)
Oct 12, 2012 5.725 5.735 5.665 5.702 683,456 -0.01(-0.13%)
Oct 11, 2012 5.770 5.785 5.710 5.710 508,168 -0.03(-0.48%)
Oct 10, 2012 5.762 5.782 5.730 5.737 305,808 -0.01(-0.26%)
Oct 09, 2012 5.792 5.792 5.717 5.752 368,375 -0.05(-0.86%)
Oct 08, 2012 5.802 5.820 5.757 5.802 403,322 -0.01(-0.21%)
Oct 05, 2012 5.855 5.880 5.805 5.815 690,210 -0.02(-0.34%)
Oct 04, 2012 5.855 5.860 5.790 5.835 667,269 -0.01(-0.17%)
Oct 03, 2012 5.815 5.882 5.790 5.845 477,564 +0.03(+0.60%)
Oct 02, 2012 5.752 5.820 5.702 5.810 918,377 +0.08(+1.44%)
Oct 01, 2012 5.842 5.850 5.640 5.727 1,919,896 -0.11(-1.97%)
Sep 28, 2012 5.812 5.892 5.795 5.842 935,568 +0.01(+0.21%)
Sep 27, 2012 5.845 5.860 5.810 5.830 480,527 +0.02(+0.30%)
Sep 26, 2012 5.867 5.882 5.807 5.812 777,595 -0.05(-0.89%)
Sep 25, 2012 5.960 5.970 5.865 5.865 733,136 -0.07(-1.18%)
Sep 24, 2012 5.895 5.975 5.872 5.935 602,247 +0.02(+0.42%)
Sep 21, 2012 5.980 5.980 5.910 5.910 1,912,782 -0.02(-0.29%)
Sep 20, 2012 5.920 5.967 5.895 5.927 688,384 -0.03(-0.59%)
Sep 19, 2012 5.980 5.990 5.907 5.962 722,382 +0.00(+0.00%)
Sep 18, 2012 5.935 5.992 5.912 5.962 714,952 +0.03(+0.55%)
Sep 17, 2012 5.992 6.010 5.927 5.930 762,374 -0.09(-1.58%)
Sep 14, 2012 6.025 6.077 5.995 6.025 904,660 +0.02(+0.37%)
Sep 13, 2012 5.967 6.030 5.907 6.002 567,472 +0.02(+0.33%)
Sep 12, 2012 5.990 5.997 5.950 5.982 401,645 -0.02(-0.29%)
Sep 11, 2012 6.032 6.067 5.995 6.000 339,478 -0.03(-0.58%)
Sep 10, 2012 6.067 6.085 6.027 6.035 400,672 -0.03(-0.54%)
Sep 07, 2012 6.057 6.097 6.052 6.067 418,796 +0.00(+0.08%)
Sep 06, 2012 5.947 6.097 5.945 6.062 831,479 +0.13(+2.23%)
Sep 05, 2012 5.885 5.954 5.847 5.930 1,140,855 +0.05(+0.85%)
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.