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

Rollins Inc (NY: ROL )

44.68 +0.12 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2012 5.856 5.861 5.783 5.834 629,702 +0.03(+0.43%)
Aug 30, 2012 5.831 5.851 5.781 5.809 592,106 -0.05(-0.86%)
Aug 29, 2012 5.866 5.939 5.834 5.859 642,911 +0.02(+0.30%)
Aug 27, 2012 5.879 5.879 5.821 5.841 533,530 -0.02(-0.38%)
Aug 24, 2012 5.834 5.891 5.834 5.864 539,169 -0.00(-0.04%)
Aug 23, 2012 5.864 5.876 5.809 5.866 588,155 +0.00(+0.00%)
Aug 22, 2012 5.924 5.939 5.836 5.866 545,347 -0.05(-0.85%)
Aug 21, 2012 5.964 5.996 5.889 5.916 744,530 -0.05(-0.76%)
Aug 20, 2012 5.971 6.001 5.929 5.961 536,707 -0.04(-0.71%)
Aug 17, 2012 5.954 6.014 5.921 6.004 686,900 +0.06(+1.05%)
Aug 16, 2012 5.936 5.964 5.899 5.941 677,199 +0.01(+0.08%)
Aug 15, 2012 5.904 5.949 5.881 5.936 595,550 +0.00(+0.00%)
Aug 14, 2012 5.969 5.974 5.901 5.936 457,687 +0.01(+0.08%)
Aug 13, 2012 5.936 5.949 5.869 5.931 453,737 -0.03(-0.50%)
Aug 10, 2012 5.946 5.981 5.869 5.961 511,961 +0.04(+0.68%)
Aug 09, 2012 5.919 5.944 5.866 5.921 337,604 -0.01(-0.13%)
Aug 08, 2012 5.959 5.979 5.921 5.929 694,211 -0.05(-0.80%)
Aug 07, 2012 5.986 5.991 5.924 5.976 524,481 +0.02(+0.34%)
Aug 06, 2012 5.989 5.996 5.924 5.956 678,606 -0.01(-0.17%)
Aug 03, 2012 5.956 6.036 5.911 5.966 645,580 +0.10(+1.66%)
Aug 02, 2012 5.807 5.872 5.782 5.869 755,308 +0.03(+0.51%)
Aug 01, 2012 5.919 5.931 5.837 5.839 469,137 -0.05(-0.85%)
Jul 31, 2012 5.901 5.951 5.882 5.889 887,675 -0.02(-0.38%)
Jul 30, 2012 5.931 5.989 5.896 5.911 588,346 -0.02(-0.38%)
Jul 27, 2012 5.901 5.979 5.837 5.934 803,361 +0.06(+0.98%)
Jul 26, 2012 5.869 5.949 5.837 5.877 755,308 +0.07(+1.20%)
Jul 25, 2012 5.699 5.837 5.699 5.807 900,099 +0.15(+2.60%)
Jul 24, 2012 5.754 5.754 5.619 5.659 643,018 -0.07(-1.22%)
Jul 23, 2012 5.664 5.747 5.602 5.729 482,723 -0.01(-0.26%)
Jul 20, 2012 5.767 5.799 5.717 5.744 649,648 -0.06(-0.99%)
Jul 19, 2012 5.854 5.862 5.792 5.802 797,343 -0.04(-0.64%)
Jul 18, 2012 5.749 5.859 5.729 5.839 495,019 +0.08(+1.43%)
Jul 17, 2012 5.762 5.799 5.707 5.757 625,063 +0.03(+0.61%)
Jul 16, 2012 5.712 5.777 5.692 5.722 884,307 -0.02(-0.30%)
Jul 13, 2012 5.652 5.744 5.639 5.739 946,334 +0.10(+1.82%)
Jul 12, 2012 5.577 5.659 5.542 5.637 831,217 +0.03(+0.53%)
Jul 11, 2012 5.579 5.619 5.565 5.607 622,889 +0.02(+0.40%)
Jul 10, 2012 5.682 5.712 5.554 5.584 510,074 -0.07(-1.24%)
Jul 09, 2012 5.592 5.654 5.557 5.654 1,226,023 +0.04(+0.80%)
Jul 06, 2012 5.574 5.612 5.514 5.609 663,138 -0.02(-0.31%)
Jul 05, 2012 5.609 5.664 5.609 5.627 758,043 -0.01(-0.27%)
Jul 03, 2012 5.587 5.654 5.567 5.642 830,661 +0.04(+0.67%)
Jul 02, 2012 5.567 5.607 5.534 5.604 821,732 +0.02(+0.31%)
Jun 29, 2012 5.557 5.614 5.472 5.587 1,388,648 +0.13(+2.47%)
Jun 28, 2012 5.350 5.452 5.322 5.452 1,395,459 +0.05(+0.92%)
Jun 27, 2012 5.332 5.409 5.322 5.402 800,986 +0.09(+1.74%)
Jun 26, 2012 5.320 5.340 5.265 5.310 1,094,005 -0.00(-0.09%)
Jun 25, 2012 5.260 5.327 5.247 5.315 1,384,316 -0.00(-0.09%)
Jun 22, 2012 5.320 5.392 5.275 5.320 21,541,932 +0.03(+0.66%)
Jun 21, 2012 5.484 5.492 5.275 5.285 1,784,479 -0.19(-3.51%)
Jun 20, 2012 5.559 5.569 5.464 5.477 848,226 -0.07(-1.35%)
Jun 19, 2012 5.494 5.582 5.482 5.552 2,133,278 +0.07(+1.23%)
Jun 18, 2012 5.392 5.504 5.375 5.484 1,435,924 +0.05(+0.87%)
Jun 15, 2012 5.422 5.497 5.409 5.437 1,838,013 +0.02(+0.32%)
Jun 14, 2012 5.367 5.462 5.357 5.419 1,228,982 +0.07(+1.31%)
Jun 13, 2012 5.387 5.434 5.330 5.350 1,369,605 -0.03(-0.65%)
Jun 12, 2012 5.345 5.392 5.275 5.385 1,238,151 +0.07(+1.27%)
Jun 11, 2012 5.390 5.390 5.296 5.317 2,485,564 -0.02(-0.33%)
Jun 08, 2012 5.242 5.385 5.242 5.335 1,633,089 +0.06(+1.14%)
Jun 07, 2012 5.429 5.449 5.275 5.275 1,645,618 -0.10(-1.81%)
Jun 06, 2012 5.275 5.375 5.275 5.372 950,006 +0.10(+1.99%)
Jun 05, 2012 5.202 5.267 5.190 5.267 1,231,733 +0.03(+0.67%)
Jun 04, 2012 5.202 5.272 5.172 5.232 1,173,501 +0.06(+1.21%)
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.