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

Rollins Inc (NY: ROL )

47.01 +0.52 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 30, 2007 1.634 1.645 1.613 1.634 1,360,148 -0.00(-0.09%)
Mar 29, 2007 1.648 1.648 1.604 1.636 1,349,823 +0.00(+0.00%)
Mar 28, 2007 1.637 1.645 1.623 1.636 3,139,887 -0.00(-0.26%)
Mar 27, 2007 1.633 1.646 1.623 1.640 2,320,419 +0.00(+0.26%)
Mar 26, 2007 1.630 1.636 1.611 1.636 971,534 +0.00(+0.26%)
Mar 23, 2007 1.638 1.638 1.621 1.631 1,590,125 -0.01(-0.43%)
Mar 22, 2007 1.651 1.651 1.625 1.638 2,863,915 -0.01(-0.43%)
Mar 21, 2007 1.635 1.649 1.624 1.646 1,822,918 +0.01(+0.70%)
Mar 20, 2007 1.625 1.637 1.613 1.634 1,179,921 +0.00(+0.22%)
Mar 19, 2007 1.614 1.633 1.602 1.631 1,654,894 +0.03(+1.77%)
Mar 16, 2007 1.621 1.623 1.597 1.602 3,122,052 -0.02(-1.14%)
Mar 15, 2007 1.622 1.629 1.616 1.621 1,636,120 -0.00(-0.04%)
Mar 14, 2007 1.616 1.634 1.589 1.621 2,071,668 +0.00(+0.09%)
Mar 13, 2007 1.641 1.637 1.616 1.620 1,822,918 -0.02(-1.30%)
Mar 12, 2007 1.629 1.645 1.624 1.641 1,195,879 +0.01(+0.78%)
Mar 09, 2007 1.643 1.648 1.624 1.629 1,280,360 -0.01(-0.61%)
Mar 08, 2007 1.632 1.649 1.629 1.638 1,961,842 +0.02(+1.14%)
Mar 07, 2007 1.633 1.638 1.604 1.620 1,974,984 -0.02(-1.08%)
Mar 06, 2007 1.636 1.659 1.632 1.638 1,965,597 +0.01(+0.74%)
Mar 05, 2007 1.616 1.646 1.607 1.626 2,409,593 -0.01(-0.43%)
Mar 02, 2007 1.641 1.657 1.626 1.633 2,327,928 -0.02(-1.16%)
Mar 01, 2007 1.607 1.663 1.599 1.652 1,854,833 +0.02(+1.13%)
Feb 28, 2007 1.610 1.640 1.591 1.633 2,596,391 +0.02(+1.19%)
Feb 27, 2007 1.595 1.641 1.530 1.614 3,986,577 -0.04(-2.57%)
Feb 26, 2007 1.673 1.673 1.644 1.657 1,451,200 -0.02(-0.93%)
Feb 23, 2007 1.651 1.678 1.638 1.673 1,635,182 +0.02(+0.94%)
Feb 22, 2007 1.647 1.659 1.631 1.657 1,419,285 +0.01(+0.52%)
Feb 21, 2007 1.628 1.650 1.624 1.648 2,046,324 +0.01(+0.69%)
Feb 20, 2007 1.616 1.638 1.599 1.637 1,075,728 +0.01(+0.88%)
Feb 16, 2007 1.592 1.626 1.589 1.623 1,343,252 +0.03(+1.87%)
Feb 15, 2007 1.594 1.602 1.586 1.593 1,111,398 -0.00(-0.31%)
Feb 14, 2007 1.597 1.609 1.590 1.598 1,196,517 +0.00(+0.00%)
Feb 13, 2007 1.589 1.603 1.580 1.598 895,501 +0.01(+0.90%)
Feb 12, 2007 1.580 1.593 1.570 1.584 1,292,882 +0.00(+0.13%)
Feb 09, 2007 1.594 1.601 1.560 1.582 1,197,756 -0.01(-0.67%)
Feb 08, 2007 1.550 1.594 1.538 1.592 1,588,248 +0.02(+1.17%)
Feb 07, 2007 1.562 1.576 1.548 1.574 1,062,586 +0.02(+1.10%)
Feb 06, 2007 1.552 1.564 1.546 1.557 641,119 +0.01(+0.50%)
Feb 05, 2007 1.550 1.567 1.538 1.549 1,209,020 -0.01(-0.37%)
Feb 02, 2007 1.559 1.565 1.545 1.555 607,326 +0.00(+0.05%)
Feb 01, 2007 1.554 1.566 1.541 1.554 759,392 +0.00(+0.27%)
Jan 31, 2007 1.533 1.555 1.516 1.550 1,459,648 +0.01(+0.74%)
Jan 30, 2007 1.534 1.539 1.515 1.538 3,673,996 +0.01(+0.74%)
Jan 29, 2007 1.508 1.534 1.499 1.527 1,762,842 +0.01(+0.84%)
Jan 26, 2007 1.498 1.517 1.485 1.514 6,060,123 +0.02(+1.38%)
Jan 25, 2007 1.500 1.507 1.482 1.494 1,400,511 -0.02(-1.17%)
Jan 24, 2007 1.499 1.522 1.496 1.511 872,973 +0.01(+0.57%)
Jan 23, 2007 1.486 1.513 1.469 1.503 867,341 +0.01(+0.91%)
Jan 22, 2007 1.493 1.496 1.464 1.489 696,501 -0.01(-0.52%)
Jan 19, 2007 1.499 1.505 1.475 1.497 519,090 -0.01(-0.52%)
Jan 18, 2007 1.504 1.516 1.489 1.505 1,278,483 -0.01(-0.66%)
Jan 17, 2007 1.534 1.534 1.513 1.515 1,833,243 -0.02(-1.25%)
Jan 16, 2007 1.536 1.555 1.522 1.534 746,251 -0.00(-0.09%)
Jan 12, 2007 1.535 1.545 1.525 1.535 422,406 -0.00(-0.19%)
Jan 11, 2007 1.529 1.554 1.517 1.538 643,935 +0.01(+0.93%)
Jan 10, 2007 1.516 1.531 1.506 1.524 625,161 -0.01(-0.46%)
Jan 09, 2007 1.543 1.543 1.507 1.531 580,104 -0.01(-0.69%)
Jan 08, 2007 1.535 1.545 1.498 1.542 1,057,893 +0.00(+0.09%)
Jan 05, 2007 1.577 1.580 1.540 1.540 746,251 -0.06(-3.51%)
Jan 04, 2007 1.589 1.615 1.560 1.597 722,784 +0.00(+0.27%)
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.