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

Rollins Inc (NY: ROL )

50.15 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2006 1.501 1.543 1.493 1.541 2,017,414 +0.04(+2.98%)
May 30, 2006 1.506 1.512 1.488 1.496 1,079,022 -0.01(-0.62%)
May 26, 2006 1.521 1.521 1.500 1.506 849,751 -0.01(-0.57%)
May 25, 2006 1.514 1.517 1.485 1.514 675,028 +0.01(+0.94%)
May 24, 2006 1.481 1.510 1.467 1.500 1,813,712 +0.02(+1.16%)
May 23, 2006 1.506 1.548 1.482 1.483 1,164,253 -0.01(-0.68%)
May 22, 2006 1.496 1.514 1.487 1.493 1,530,746 -0.01(-0.93%)
May 19, 2006 1.494 1.527 1.483 1.507 1,142,945 +0.01(+0.68%)
May 18, 2006 1.498 1.515 1.487 1.497 606,843 +0.00(+0.31%)
May 17, 2006 1.510 1.522 1.489 1.492 1,516,256 -0.03(-1.85%)
May 16, 2006 1.525 1.534 1.513 1.521 1,509,438 -0.01(-0.61%)
May 15, 2006 1.517 1.533 1.498 1.530 1,109,705 +0.01(+0.46%)
May 12, 2006 1.510 1.548 1.510 1.523 1,018,508 -0.03(-1.72%)
May 11, 2006 1.568 1.570 1.550 1.550 1,653,478 -0.02(-1.25%)
May 10, 2006 1.566 1.580 1.560 1.569 3,100,698 +0.00(+0.05%)
May 09, 2006 1.570 1.574 1.564 1.568 910,265 -0.00(-0.20%)
May 08, 2006 1.560 1.582 1.557 1.571 1,431,878 +0.00(+0.25%)
May 05, 2006 1.565 1.584 1.556 1.568 1,442,106 +0.00(+0.20%)
May 04, 2006 1.528 1.564 1.514 1.564 2,204,922 +0.04(+2.30%)
May 03, 2006 1.525 1.540 1.517 1.529 913,674 -0.00(-0.20%)
May 02, 2006 1.549 1.550 1.521 1.532 3,043,593 -0.02(-1.11%)
May 01, 2006 1.586 1.588 1.535 1.550 2,885,916 -0.03(-2.17%)
Apr 28, 2006 1.542 1.593 1.542 1.584 1,474,493 +0.00(+0.15%)
Apr 27, 2006 1.584 1.611 1.562 1.582 1,847,804 -0.02(-1.12%)
Apr 26, 2006 1.627 1.630 1.594 1.600 1,234,142 -0.03(-1.78%)
Apr 25, 2006 1.626 1.637 1.607 1.629 703,154 +0.00(+0.14%)
Apr 24, 2006 1.644 1.644 1.615 1.626 1,429,321 -0.02(-1.47%)
Apr 21, 2006 1.650 1.662 1.639 1.650 1,313,407 +0.01(+0.38%)
Apr 20, 2006 1.645 1.650 1.632 1.644 1,036,407 -0.00(-0.05%)
Apr 19, 2006 1.647 1.655 1.632 1.645 996,348 -0.00(-0.05%)
Apr 18, 2006 1.603 1.647 1.603 1.646 1,638,989 +0.04(+2.63%)
Apr 17, 2006 1.603 1.611 1.579 1.603 1,271,644 +0.00(+0.00%)
Apr 13, 2006 1.608 1.614 1.589 1.603 727,019 -0.00(-0.29%)
Apr 12, 2006 1.573 1.636 1.573 1.608 793,499 +0.01(+0.69%)
Apr 11, 2006 1.607 1.607 1.586 1.597 1,104,591 -0.01(-0.58%)
Apr 10, 2006 1.603 1.614 1.588 1.607 1,225,619 +0.01(+0.34%)
Apr 07, 2006 1.604 1.624 1.581 1.601 1,488,130 -0.00(-0.24%)
Apr 06, 2006 1.597 1.608 1.587 1.605 696,336 +0.00(+0.05%)
Apr 05, 2006 1.591 1.608 1.580 1.604 957,142 +0.01(+0.69%)
Apr 04, 2006 1.589 1.613 1.584 1.593 1,210,278 +0.01(+0.64%)
Apr 03, 2006 1.588 1.588 1.560 1.583 1,884,454 +0.00(+0.00%)
Mar 31, 2006 1.568 1.589 1.557 1.583 1,355,170 +0.01(+0.70%)
Mar 30, 2006 1.556 1.582 1.542 1.572 1,580,180 +0.02(+1.41%)
Mar 29, 2006 1.576 1.576 1.498 1.550 507,975 +0.01(+0.87%)
Mar 28, 2006 1.533 1.560 1.521 1.537 939,244 +0.01(+0.41%)
Mar 27, 2006 1.549 1.549 1.516 1.531 519,908 -0.02(-1.16%)
Mar 24, 2006 1.521 1.553 1.521 1.549 771,339 +0.03(+1.96%)
Mar 23, 2006 1.540 1.540 1.510 1.519 925,607 -0.02(-1.47%)
Mar 22, 2006 1.529 1.547 1.528 1.542 821,625 +0.01(+0.72%)
Mar 21, 2006 1.533 1.551 1.521 1.531 1,482,164 -0.00(-0.10%)
Mar 20, 2006 1.545 1.545 1.526 1.532 948,619 -0.01(-0.76%)
Mar 17, 2006 1.549 1.559 1.521 1.544 2,800,685 -0.00(-0.05%)
Mar 16, 2006 1.529 1.555 1.517 1.545 1,167,662 +0.01(+0.66%)
Mar 15, 2006 1.533 1.552 1.521 1.535 1,185,561 -0.00(-0.05%)
Mar 14, 2006 1.524 1.543 1.517 1.535 1,258,007 +0.01(+0.56%)
Mar 13, 2006 1.509 1.528 1.508 1.527 1,535,007 +0.02(+1.30%)
Mar 10, 2006 1.503 1.523 1.492 1.507 1,356,022 +0.00(+0.16%)
Mar 09, 2006 1.503 1.517 1.495 1.505 1,442,958 +0.00(+0.11%)
Mar 08, 2006 1.505 1.528 1.503 1.503 4,014,373 -0.00(-0.16%)
Mar 07, 2006 1.498 1.514 1.490 1.506 2,324,245 +0.00(+0.00%)
Mar 06, 2006 1.510 1.514 1.487 1.506 1,017,656 -0.01(-0.47%)
Mar 03, 2006 1.502 1.538 1.498 1.513 872,763 -0.00(-0.10%)
Mar 02, 2006 1.541 1.545 1.503 1.514 2,456,353 -0.03(-2.22%)
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.