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

Rollins Inc (NY: ROL )

47.10 +0.98 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Sep 30, 2010 3.797 3.821 3.738 3.797 1,620,749 +0.05(+1.40%)
Sep 29, 2010 3.720 3.767 3.717 3.745 831,078 +0.00(+0.09%)
Sep 28, 2010 3.681 3.745 3.624 3.741 2,469 +0.08(+2.08%)
Sep 27, 2010 3.702 3.705 3.655 3.665 673,527 -0.03(-0.79%)
Sep 24, 2010 3.602 3.694 3.597 3.694 1,272,005 +0.14(+3.98%)
Sep 23, 2010 3.639 3.724 3.550 3.553 10,216 -0.11(-3.10%)
Sep 22, 2010 3.631 3.686 3.607 3.667 1,384,558 +0.01(+0.40%)
Sep 21, 2010 3.715 3.715 3.592 3.652 2,659,513 -0.10(-2.56%)
Sep 20, 2010 3.650 3.756 3.620 3.748 1,837,462 +0.12(+3.27%)
Sep 17, 2010 3.629 3.662 3.506 3.629 2,971,579 +0.05(+1.36%)
Sep 15, 2010 3.561 3.589 3.525 3.581 620,234 +0.02(+0.59%)
Sep 14, 2010 3.561 3.589 3.543 3.559 717,638 -0.02(-0.68%)
Sep 13, 2010 3.512 3.589 3.503 3.584 1,362,752 +0.09(+2.60%)
Sep 10, 2010 3.491 3.506 3.446 3.493 806,347 +0.02(+0.47%)
Sep 09, 2010 3.460 3.491 3.438 3.477 1,289,081 +0.02(+0.56%)
Sep 08, 2010 3.478 3.506 3.439 3.457 864,480 -0.02(-0.61%)
Sep 07, 2010 3.495 3.516 3.462 3.478 8,325 -0.02(-0.60%)
Sep 03, 2010 3.462 3.504 3.454 3.499 851,006 +0.06(+1.89%)
Sep 02, 2010 3.408 3.438 3.376 3.434 4,138 +0.01(+0.28%)
Sep 01, 2010 3.378 3.443 3.342 3.425 1,090,720 +0.10(+2.98%)
Aug 31, 2010 3.319 3.384 3.309 3.326 11,084 -0.06(-1.68%)
Aug 30, 2010 3.399 3.421 3.379 3.382 1,505,191 -0.03(-1.00%)
Aug 27, 2010 3.417 3.421 3.287 3.417 1,039,767 +0.12(+3.59%)
Aug 26, 2010 3.324 3.342 3.295 3.298 7,679 -0.02(-0.59%)
Aug 25, 2010 3.269 3.334 3.254 3.318 5,776 +0.03(+1.04%)
Aug 24, 2010 3.290 3.331 3.275 3.283 23,456 -0.03(-1.03%)
Aug 23, 2010 3.365 3.368 3.302 3.318 834,558 -0.02(-0.73%)
Aug 20, 2010 3.329 3.347 3.280 3.342 959,267 +0.00(+0.15%)
Aug 19, 2010 3.418 3.418 3.331 3.337 20,155 -0.10(-2.84%)
Aug 18, 2010 3.431 3.469 3.405 3.434 89,971 -0.01(-0.33%)
Aug 17, 2010 3.425 3.464 3.399 3.446 13,917 +0.06(+1.73%)
Aug 16, 2010 3.331 3.391 3.318 3.387 807,806 +0.03(+0.92%)
Aug 13, 2010 3.357 3.402 3.345 3.357 1,129,406 -0.03(-0.82%)
Aug 12, 2010 3.374 3.405 3.366 3.384 876,951 -0.01(-0.43%)
Aug 11, 2010 3.459 3.459 3.392 3.399 1,512,205 -0.10(-2.92%)
Aug 10, 2010 3.517 3.543 3.482 3.501 703,136 -0.06(-1.60%)
Aug 09, 2010 3.530 3.563 3.503 3.558 484,624 +0.05(+1.53%)
Aug 06, 2010 3.504 3.527 3.452 3.504 689,200 -0.03(-0.87%)
Aug 05, 2010 3.572 3.577 3.532 3.535 546,214 -0.05(-1.31%)
Aug 04, 2010 3.538 3.582 3.538 3.582 660,228 +0.05(+1.28%)
Aug 03, 2010 3.542 3.598 3.519 3.537 769,480 -0.03(-0.77%)
Aug 02, 2010 3.592 3.592 3.521 3.564 867,720 +0.03(+0.92%)
Jul 30, 2010 3.532 3.569 3.472 3.532 784,241 -0.01(-0.36%)
Jul 29, 2010 3.614 3.622 3.511 3.545 513,508 -0.03(-0.90%)
Jul 28, 2010 3.577 3.616 3.529 3.577 9,405 +0.01(+0.36%)
Jul 27, 2010 3.611 3.616 3.543 3.564 1,015,305 -0.02(-0.45%)
Jul 26, 2010 3.545 3.585 3.519 3.580 1,062,981 +0.04(+1.23%)
Jul 23, 2010 3.461 3.542 3.456 3.537 1,043,224 +0.06(+1.86%)
Jul 22, 2010 3.443 3.483 3.430 3.472 1,794,439 +0.07(+2.09%)
Jul 21, 2010 3.485 3.485 3.398 3.401 775,126 -0.06(-1.73%)
Jul 20, 2010 3.372 3.462 3.364 3.461 722,553 +0.05(+1.47%)
Jul 19, 2010 3.385 3.414 3.364 3.411 811,659 +0.03(+1.01%)
Jul 16, 2010 3.377 3.472 3.367 3.377 1,372,528 -0.10(-2.84%)
Jul 15, 2010 3.509 3.516 3.436 3.475 946,852 -0.04(-1.06%)
Jul 14, 2010 3.532 3.550 3.488 3.512 784,173 -0.04(-1.05%)
Jul 13, 2010 3.550 3.558 3.509 3.550 22,984 +0.07(+2.09%)
Jul 12, 2010 3.448 3.488 3.448 3.477 2,024,539 +0.01(+0.28%)
Jul 09, 2010 3.467 3.467 3.432 3.467 586,080 +0.01(+0.33%)
Jul 08, 2010 3.456 3.456 3.364 3.456 16,262 +0.09(+2.74%)
Jul 07, 2010 3.302 3.367 3.291 3.364 845,904 +0.07(+2.21%)
Jul 06, 2010 3.291 3.369 3.265 3.291 17,666 +0.00(+0.10%)
Jul 02, 2010 3.288 3.330 3.265 3.288 1,073,846 -0.01(-0.44%)
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.