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

Rollins Inc (NY: ROL )

47.33 +0.41 (+0.87%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 15, 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 (%)
Jul 31, 2012 5.883 5.932 5.863 5.870 890,539 -0.02(-0.38%)
Jul 30, 2012 5.912 5.970 5.878 5.892 590,244 -0.02(-0.38%)
Jul 27, 2012 5.883 5.960 5.818 5.915 805,953 +0.06(+0.98%)
Jul 26, 2012 5.850 5.930 5.818 5.858 757,745 +0.07(+1.20%)
Jul 25, 2012 5.681 5.818 5.681 5.788 903,003 +0.15(+2.60%)
Jul 24, 2012 5.736 5.736 5.601 5.641 645,092 -0.07(-1.22%)
Jul 23, 2012 5.646 5.728 5.584 5.711 484,280 -0.01(-0.26%)
Jul 20, 2012 5.748 5.780 5.698 5.726 651,745 -0.06(-0.99%)
Jul 19, 2012 5.835 5.843 5.773 5.783 799,915 -0.04(-0.64%)
Jul 18, 2012 5.731 5.840 5.711 5.820 496,616 +0.08(+1.43%)
Jul 17, 2012 5.743 5.780 5.688 5.738 627,080 +0.03(+0.61%)
Jul 16, 2012 5.693 5.758 5.673 5.703 887,160 -0.02(-0.30%)
Jul 13, 2012 5.634 5.726 5.621 5.721 949,388 +0.10(+1.82%)
Jul 12, 2012 5.559 5.641 5.524 5.619 833,899 +0.03(+0.53%)
Jul 11, 2012 5.561 5.601 5.547 5.589 624,899 +0.02(+0.40%)
Jul 10, 2012 5.663 5.693 5.536 5.566 511,720 -0.07(-1.24%)
Jul 09, 2012 5.574 5.636 5.539 5.636 1,229,979 +0.04(+0.80%)
Jul 06, 2012 5.556 5.594 5.497 5.591 665,278 -0.02(-0.31%)
Jul 05, 2012 5.591 5.646 5.591 5.609 760,489 -0.01(-0.27%)
Jul 03, 2012 5.569 5.636 5.549 5.624 833,341 +0.04(+0.67%)
Jul 02, 2012 5.549 5.589 5.517 5.586 824,383 +0.02(+0.31%)
Jun 29, 2012 5.539 5.596 5.454 5.569 1,393,129 +0.13(+2.47%)
Jun 28, 2012 5.332 5.434 5.305 5.434 1,399,962 +0.05(+0.92%)
Jun 27, 2012 5.315 5.392 5.305 5.385 803,571 +0.09(+1.74%)
Jun 26, 2012 5.302 5.322 5.248 5.293 1,097,534 -0.00(-0.09%)
Jun 25, 2012 5.243 5.310 5.230 5.298 1,388,782 -0.00(-0.09%)
Jun 22, 2012 5.302 5.375 5.258 5.302 21,611,436 +0.03(+0.66%)
Jun 21, 2012 5.467 5.474 5.258 5.268 1,790,237 -0.19(-3.51%)
Jun 20, 2012 5.541 5.551 5.447 5.459 850,963 -0.07(-1.35%)
Jun 19, 2012 5.477 5.564 5.464 5.534 2,140,161 +0.07(+1.23%)
Jun 18, 2012 5.375 5.487 5.357 5.467 1,440,557 +0.05(+0.87%)
Jun 15, 2012 5.405 5.479 5.392 5.419 1,843,944 +0.02(+0.32%)
Jun 14, 2012 5.350 5.444 5.340 5.402 1,232,947 +0.07(+1.31%)
Jun 13, 2012 5.370 5.417 5.312 5.332 1,374,024 -0.03(-0.65%)
Jun 12, 2012 5.327 5.375 5.258 5.367 1,242,146 +0.07(+1.27%)
Jun 11, 2012 5.372 5.372 5.279 5.300 2,493,584 -0.02(-0.33%)
Jun 08, 2012 5.225 5.367 5.225 5.317 1,638,358 +0.06(+1.14%)
Jun 07, 2012 5.412 5.432 5.258 5.258 1,650,927 -0.10(-1.81%)
Jun 06, 2012 5.258 5.357 5.258 5.355 953,071 +0.10(+1.99%)
Jun 05, 2012 5.185 5.250 5.173 5.250 1,235,707 +0.03(+0.67%)
Jun 04, 2012 5.185 5.255 5.156 5.215 1,177,288 +0.06(+1.21%)
Jun 01, 2012 5.190 5.243 5.138 5.153 1,504,082 -0.13(-2.54%)
May 31, 2012 5.255 5.342 5.205 5.288 2,042,496 +0.02(+0.47%)
May 30, 2012 5.285 5.302 5.238 5.263 941,956 -0.07(-1.40%)
May 29, 2012 5.322 5.375 5.268 5.337 913,805 +0.06(+1.23%)
May 25, 2012 5.335 5.370 5.228 5.273 827,797 -0.07(-1.26%)
May 24, 2012 5.312 5.352 5.225 5.340 1,140,139 +0.03(+0.61%)
May 23, 2012 5.200 5.327 5.178 5.307 1,197,104 +0.06(+1.19%)
May 22, 2012 5.243 5.310 5.225 5.245 1,175,384 +0.00(+0.00%)
May 21, 2012 5.178 5.290 5.151 5.245 1,460,803 +0.06(+1.25%)
May 18, 2012 5.253 5.293 5.163 5.180 1,923,231 -0.08(-1.47%)
May 17, 2012 5.317 5.355 5.255 5.258 1,986,523 -0.05(-0.98%)
May 16, 2012 5.307 5.355 5.288 5.310 1,112,936 +0.03(+0.52%)
May 15, 2012 5.205 5.298 5.195 5.283 1,217,578 +0.06(+1.14%)
May 14, 2012 5.223 5.270 5.210 5.223 1,316,171 -0.06(-1.18%)
May 11, 2012 5.250 5.337 5.225 5.285 1,128,031 -0.01(-0.28%)
May 10, 2012 5.330 5.330 5.245 5.300 642,272 +0.00(+0.09%)
May 09, 2012 5.245 5.310 5.230 5.295 1,357,137 -0.02(-0.42%)
May 08, 2012 5.185 5.342 5.168 5.317 1,248,003 +0.08(+1.57%)
May 07, 2012 5.198 5.278 5.198 5.235 1,115,891 +0.01(+0.14%)
May 04, 2012 5.233 5.263 5.198 5.228 1,575,691 -0.04(-0.80%)
May 03, 2012 5.337 5.337 5.228 5.270 1,838,878 -0.05(-1.02%)
May 02, 2012 5.223 5.339 5.215 5.325 1,230,984 +0.06(+1.23%)
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.