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

Rollins Inc (NY: ROL )

42.44 -0.57 (-1.33%)
Official Closing 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 31, 2013 6.334 6.482 6.334 6.431 687,478 +0.08(+1.20%)
May 30, 2013 6.263 6.411 6.263 6.355 590,035 +0.16(+2.59%)
May 29, 2013 6.174 6.228 6.166 6.194 335,011 -0.03(-0.49%)
May 28, 2013 6.245 6.278 6.194 6.225 334,921 +0.05(+0.87%)
May 24, 2013 6.228 6.230 6.159 6.171 395,514 -0.09(-1.42%)
May 23, 2013 6.090 6.271 6.090 6.261 442,717 +0.11(+1.82%)
May 22, 2013 6.207 6.245 6.128 6.149 566,237 -0.05(-0.74%)
May 21, 2013 6.202 6.238 6.144 6.194 311,245 -0.01(-0.21%)
May 20, 2013 6.194 6.243 6.171 6.207 334,426 -0.02(-0.25%)
May 17, 2013 6.228 6.273 6.174 6.222 552,356 +0.00(+0.04%)
May 16, 2013 6.286 6.334 6.205 6.220 273,601 -0.09(-1.45%)
May 15, 2013 6.194 6.317 6.194 6.312 341,174 +0.18(+2.95%)
May 13, 2013 6.184 6.192 6.119 6.131 354,489 -0.06(-0.99%)
May 10, 2013 6.182 6.233 6.144 6.192 336,461 +0.03(+0.50%)
May 09, 2013 6.228 6.235 6.138 6.161 426,453 -0.07(-1.18%)
May 08, 2013 6.182 6.235 6.098 6.235 577,156 +0.03(+0.49%)
May 07, 2013 6.101 6.207 6.080 6.205 454,295 +0.10(+1.58%)
May 06, 2013 6.197 6.215 6.075 6.108 451,102 -0.09(-1.39%)
May 03, 2013 6.159 6.227 6.118 6.194 419,138 +0.08(+1.24%)
May 02, 2013 6.131 6.175 6.085 6.118 407,453 +0.02(+0.25%)
May 01, 2013 6.141 6.177 6.098 6.103 899,838 -0.07(-1.07%)
Apr 30, 2013 6.108 6.169 6.057 6.169 694,535 +0.05(+0.83%)
Apr 29, 2013 6.017 6.149 5.999 6.118 585,382 +0.13(+2.12%)
Apr 26, 2013 6.045 6.047 5.936 5.992 537,397 -0.06(-0.92%)
Apr 25, 2013 5.979 6.078 5.966 6.047 593,598 +0.10(+1.75%)
Apr 24, 2013 5.964 5.964 5.872 5.943 391,929 -0.01(-0.21%)
Apr 23, 2013 5.928 5.992 5.913 5.956 571,564 +0.08(+1.43%)
Apr 22, 2013 5.822 5.890 5.771 5.872 680,950 +0.04(+0.61%)
Apr 19, 2013 5.735 5.837 5.715 5.837 710,544 +0.12(+2.13%)
Apr 18, 2013 5.733 5.766 5.697 5.715 460,015 -0.02(-0.27%)
Apr 17, 2013 5.784 5.827 5.697 5.730 546,409 -0.09(-1.48%)
Apr 16, 2013 5.834 5.834 5.766 5.816 466,413 +0.05(+0.88%)
Apr 15, 2013 5.956 5.956 5.748 5.766 742,713 -0.21(-3.52%)
Apr 12, 2013 5.964 6.004 5.921 5.976 526,457 -0.01(-0.08%)
Apr 11, 2013 5.870 5.986 5.870 5.981 448,815 +0.06(+1.07%)
Apr 10, 2013 5.900 5.938 5.860 5.918 775,043 +0.04(+0.69%)
Apr 09, 2013 5.931 5.948 5.867 5.877 497,758 -0.03(-0.52%)
Apr 08, 2013 5.880 5.913 5.832 5.908 480,030 +0.04(+0.74%)
Apr 05, 2013 5.895 5.895 5.809 5.865 466,938 -0.10(-1.62%)
Apr 04, 2013 5.953 6.050 5.905 5.961 718,752 +0.02(+0.38%)
Apr 03, 2013 6.182 6.182 5.928 5.938 1,048,543 -0.25(-4.06%)
Apr 02, 2013 6.238 6.271 6.164 6.189 764,348 -0.01(-0.16%)
Apr 01, 2013 6.197 6.220 6.105 6.200 771,956 -0.03(-0.45%)
Mar 28, 2013 6.179 6.238 6.156 6.227 1,008,620 +0.06(+0.95%)
Mar 27, 2013 6.154 6.187 6.119 6.169 584,810 -0.04(-0.61%)
Mar 26, 2013 6.182 6.217 6.167 6.207 718,641 +0.02(+0.37%)
Mar 25, 2013 6.169 6.212 6.121 6.184 455,836 +0.05(+0.74%)
Mar 22, 2013 6.151 6.156 6.080 6.139 749,718 -0.00(-0.04%)
Mar 21, 2013 6.156 6.227 6.128 6.141 502,784 -0.04(-0.66%)
Mar 20, 2013 6.154 6.210 6.118 6.182 583,643 +0.04(+0.58%)
Mar 19, 2013 6.154 6.179 6.085 6.146 567,394 +0.02(+0.37%)
Mar 18, 2013 6.093 6.161 6.075 6.123 562,931 -0.05(-0.74%)
Mar 15, 2013 6.205 6.205 6.113 6.169 1,530,154 -0.05(-0.82%)
Mar 14, 2013 6.220 6.240 6.189 6.220 476,718 +0.00(+0.00%)
Mar 13, 2013 6.182 6.232 6.164 6.220 319,727 +0.05(+0.82%)
Mar 12, 2013 6.161 6.194 6.131 6.169 528,823 +0.01(+0.21%)
Mar 11, 2013 6.207 6.212 6.126 6.156 724,054 -0.07(-1.14%)
Mar 08, 2013 6.225 6.245 6.167 6.227 618,812 +0.06(+0.90%)
Mar 07, 2013 6.161 6.184 6.136 6.172 469,062 +0.01(+0.16%)
Mar 06, 2013 6.207 6.225 6.149 6.161 1,016,134 -0.03(-0.41%)
Mar 05, 2013 6.154 6.215 6.144 6.187 973,448 +0.07(+1.16%)
Mar 04, 2013 6.141 6.144 6.047 6.116 1,004,205 -0.04(-0.70%)
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.