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

Rollins Inc (NY: ROL )

42.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 28, 2010 3.438 3.469 3.417 3.438 654,613 -0.04(-1.02%)
May 27, 2010 3.446 3.474 3.401 3.474 895,070 +0.09(+2.63%)
May 26, 2010 3.385 3.445 3.362 3.385 9,832 +0.01(+0.34%)
May 25, 2010 3.288 3.394 3.257 3.373 1,533,798 +0.01(+0.38%)
May 24, 2010 3.369 3.399 3.320 3.360 1,026,281 -0.01(-0.24%)
May 21, 2010 3.310 3.401 3.293 3.369 1,542,770 +0.01(+0.24%)
May 20, 2010 3.428 3.453 3.359 3.360 1,667,303 -0.19(-5.24%)
May 19, 2010 3.511 3.575 3.511 3.546 1,575,964 +0.02(+0.50%)
May 18, 2010 3.677 3.677 3.504 3.529 2,127,088 -0.11(-2.98%)
May 17, 2010 3.621 3.658 3.516 3.637 1,738,557 +0.04(+1.22%)
May 14, 2010 3.593 3.610 3.563 3.593 987,677 -0.03(-0.85%)
May 13, 2010 3.686 3.707 3.611 3.624 1,396,991 -0.08(-2.27%)
May 12, 2010 3.619 3.716 3.597 3.708 1,077,302 +0.11(+2.92%)
May 11, 2010 3.582 3.637 3.569 3.603 830,321 +0.03(+0.95%)
May 10, 2010 3.543 3.569 3.537 3.569 1,412,846 +0.21(+6.26%)
May 07, 2010 3.407 3.446 3.336 3.359 1,542,566 -0.08(-2.30%)
May 06, 2010 3.438 3.553 3.309 3.438 618 -0.13(-3.71%)
May 05, 2010 3.545 3.571 3.522 3.571 799,396 +0.04(+1.09%)
May 04, 2010 3.519 3.551 3.487 3.532 1,109,354 -0.04(-1.13%)
May 03, 2010 3.524 3.579 3.498 3.572 918,525 +0.07(+1.98%)
Apr 30, 2010 3.556 3.608 3.503 3.503 1,318,630 -0.06(-1.81%)
Apr 29, 2010 3.617 3.624 3.532 3.567 1,047,793 -0.04(-1.03%)
Apr 28, 2010 3.605 3.658 3.558 3.605 674,126 +0.03(+0.86%)
Apr 27, 2010 3.614 3.656 3.567 3.574 704,139 -0.05(-1.25%)
Apr 26, 2010 3.637 3.648 3.601 3.619 663,316 -0.01(-0.35%)
Apr 23, 2010 3.635 3.643 3.609 3.632 926,124 -0.02(-0.53%)
Apr 22, 2010 3.616 3.656 3.596 3.651 601,625 +0.01(+0.22%)
Apr 21, 2010 3.595 3.650 3.588 3.643 528,211 +0.04(+1.12%)
Apr 20, 2010 3.576 3.611 3.569 3.603 510,299 +0.04(+1.04%)
Apr 19, 2010 3.551 3.582 3.526 3.566 528,491 -0.00(-0.14%)
Apr 16, 2010 3.598 3.614 3.559 3.571 808,305 -0.03(-0.81%)
Apr 15, 2010 3.564 3.611 3.564 3.600 473,828 +0.01(+0.40%)
Apr 14, 2010 3.548 3.587 3.511 3.585 656,269 +0.05(+1.32%)
Apr 13, 2010 3.489 3.540 3.481 3.538 499,700 +0.04(+1.10%)
Apr 12, 2010 3.510 3.510 3.482 3.500 486,252 -0.00(-0.05%)
Apr 09, 2010 3.543 3.543 3.484 3.501 775,994 -0.03(-0.82%)
Apr 08, 2010 3.540 3.555 3.521 3.530 444,684 -0.03(-0.90%)
Apr 07, 2010 3.547 3.564 3.535 3.563 969,593 +0.00(+0.09%)
Apr 06, 2010 3.516 3.559 3.511 3.559 635,035 +0.03(+0.96%)
Apr 05, 2010 3.495 3.532 3.482 3.526 769,810 +0.05(+1.34%)
Apr 01, 2010 3.497 3.479 3.479 3.479 1,585,120 -0.01(-0.37%)
Mar 31, 2010 3.505 3.537 3.490 3.492 901,395 -0.03(-0.87%)
Mar 30, 2010 3.511 3.530 3.481 3.522 890,039 +0.00(+0.09%)
Mar 29, 2010 3.492 3.540 3.489 3.519 582,142 +0.03(+0.92%)
Mar 26, 2010 3.527 3.527 3.461 3.487 859,634 -0.02(-0.69%)
Mar 25, 2010 3.555 3.598 3.503 3.511 1,804,360 -0.09(-2.55%)
Mar 24, 2010 3.661 3.661 3.593 3.603 750,724 -0.06(-1.67%)
Mar 23, 2010 3.630 3.671 3.584 3.664 1,351,921 +0.04(+1.20%)
Mar 22, 2010 3.569 3.629 3.558 3.621 964,166 +0.03(+0.85%)
Mar 19, 2010 3.619 3.629 3.571 3.590 1,485,499 -0.01(-0.40%)
Mar 18, 2010 3.603 3.629 3.584 3.605 421,761 +0.01(+0.18%)
Mar 17, 2010 3.572 3.625 3.559 3.598 635,979 +0.03(+0.72%)
Mar 16, 2010 3.579 3.584 3.551 3.572 902,587 -0.01(-0.22%)
Mar 15, 2010 3.574 3.584 3.567 3.580 1,244,800 -0.04(-1.20%)
Mar 12, 2010 3.640 3.656 3.614 3.624 767,650 -0.02(-0.44%)
Mar 11, 2010 3.632 3.659 3.624 3.640 536,482 -0.02(-0.44%)
Mar 10, 2010 3.624 3.675 3.624 3.656 1,998,232 +0.02(+0.62%)
Mar 09, 2010 3.593 3.651 3.590 3.634 875,081 +0.04(+0.98%)
Mar 08, 2010 3.611 3.640 3.595 3.598 690,275 -0.01(-0.18%)
Mar 05, 2010 3.527 3.617 3.526 3.605 1,263,278 +0.10(+2.80%)
Mar 04, 2010 3.530 3.535 3.501 3.506 505,158 -0.01(-0.32%)
Mar 03, 2010 3.521 3.542 3.505 3.518 764,433 +0.01(+0.22%)
Mar 02, 2010 3.492 3.524 3.468 3.510 1,334,990 +0.03(+0.93%)
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.