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

Rollins Inc (NY: ROL )

46.13 -0.94 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2002 0.5208 0.5233 0.4956 0.4977 1,148,945 -0.02(-3.03%)
Oct 30, 2002 0.4945 0.5151 0.4941 0.5132 1,727,642 +0.02(+4.32%)
Oct 29, 2002 0.4983 0.4987 0.4867 0.4920 1,089,808 -0.00(-0.51%)
Oct 28, 2002 0.5019 0.5019 0.4924 0.4945 1,172,177 +0.00(+0.38%)
Oct 25, 2002 0.4688 0.4956 0.4688 0.4926 1,702,297 +0.02(+5.31%)
Oct 24, 2002 0.4909 0.4935 0.4661 0.4678 1,459,414 -0.02(-4.51%)
Oct 23, 2002 0.4630 0.4899 0.4617 0.4899 1,668,505 +0.03(+5.82%)
Oct 22, 2002 0.4598 0.4630 0.4545 0.4630 88,282,936 +0.00(+0.92%)
Oct 21, 2002 0.4388 0.4609 0.4388 0.4587 1,262,995 +0.02(+4.26%)
Oct 18, 2002 0.4314 0.4440 0.4303 0.4400 1,163,729 +0.01(+1.95%)
Oct 17, 2002 0.4167 0.4316 0.4135 0.4316 933,518 +0.02(+4.11%)
Oct 16, 2002 0.4356 0.4356 0.4146 0.4146 428,742 -0.02(-5.01%)
Oct 15, 2002 0.4177 0.4367 0.4177 0.4364 832,140 +0.02(+4.91%)
Oct 14, 2002 0.4156 0.4198 0.4143 0.4160 428,742 -0.00(-0.15%)
Oct 11, 2002 0.4167 0.4219 0.4150 0.4167 612,489 +0.00(+1.07%)
Oct 10, 2002 0.3977 0.4139 0.3969 0.4122 1,431,957 +0.01(+3.65%)
Oct 09, 2002 0.4103 0.4103 0.3977 0.3977 728,651 -0.01(-2.98%)
Oct 08, 2002 0.3977 0.4099 0.3971 0.4099 378,053 +0.01(+3.07%)
Oct 07, 2002 0.3918 0.4040 0.3918 0.3977 572,360 +0.01(+1.56%)
Oct 04, 2002 0.4072 0.4072 0.3916 0.3916 777,227 -0.01(-3.58%)
Oct 03, 2002 0.4009 0.4118 0.4005 0.4061 538,568 +0.01(+1.58%)
Oct 02, 2002 0.4188 0.4194 0.3998 0.3998 441,414 -0.02(-4.81%)
Oct 01, 2002 0.4080 0.4200 0.3998 0.4200 633,609 +0.01(+2.89%)
Sep 30, 2002 0.4148 0.4148 0.4045 0.4082 487,879 -0.01(-1.57%)
Sep 27, 2002 0.4293 0.4324 0.4146 0.4148 530,120 -0.02(-3.71%)
Sep 26, 2002 0.4238 0.4322 0.4228 0.4308 857,484 +0.01(+1.64%)
Sep 25, 2002 0.4015 0.4272 0.4013 0.4238 1,136,273 +0.02(+5.01%)
Sep 24, 2002 0.3988 0.4040 0.3979 0.4036 447,750 +0.00(+0.95%)
Sep 23, 2002 0.3986 0.3998 0.3981 0.3998 445,638 +0.00(+0.32%)
Sep 20, 2002 0.3977 0.4028 0.3977 0.3986 1,366,484 +0.01(+1.28%)
Sep 19, 2002 0.3998 0.3998 0.3935 0.3935 677,962 -0.01(-2.09%)
Sep 18, 2002 0.4051 0.4057 0.3998 0.4019 297,796 -0.00(-0.93%)
Sep 17, 2002 0.4156 0.4162 0.4040 0.4057 221,763 -0.01(-2.23%)
Sep 16, 2002 0.4167 0.4192 0.4103 0.4150 291,460 -0.00(-0.50%)
Sep 13, 2002 0.4042 0.4173 0.4024 0.4171 378,053 +0.01(+2.96%)
Sep 12, 2002 0.4167 0.4169 0.4042 0.4051 785,675 -0.01(-3.02%)
Sep 11, 2002 0.4314 0.4314 0.4160 0.4177 534,344 -0.01(-2.22%)
Sep 10, 2002 0.4240 0.4272 0.4167 0.4272 40,762,216 +0.00(+0.49%)
Sep 09, 2002 0.4209 0.4261 0.4139 0.4251 340,037 +0.00(+0.40%)
Sep 06, 2002 0.4040 0.4240 0.4040 0.4234 354,821 +0.02(+5.06%)
Sep 05, 2002 0.4156 0.4167 0.4030 0.4030 492,103 -0.01(-3.28%)
Sep 04, 2002 0.3977 0.4167 0.3977 0.4167 652,617 +0.02(+5.26%)
Sep 03, 2002 0.4139 0.4139 0.3948 0.3958 574,472 -0.02(-5.33%)
Aug 30, 2002 0.4217 0.4324 0.4181 0.4181 574,472 -0.00(-0.75%)
Aug 29, 2002 0.8291 0.4219 0.4156 0.4213 390,725 +0.01(+1.62%)
Aug 28, 2002 0.4261 0.4261 0.4114 0.4146 587,144 -0.01(-2.81%)
Aug 27, 2002 0.4453 0.4453 0.4261 0.4265 625,161 -0.02(-4.07%)
Aug 26, 2002 0.4333 0.4446 0.4301 0.4446 447,750 +0.01(+2.62%)
Aug 23, 2002 0.4514 0.4514 0.4333 0.4333 637,833 -0.02(-4.05%)
Aug 22, 2002 0.4493 0.4520 0.4436 0.4516 489,991 +0.00(+0.61%)
Aug 21, 2002 0.4461 0.4489 0.4413 0.4489 519,559 +0.00(+0.61%)
Aug 20, 2002 0.4425 0.4482 0.4419 0.4461 458,310 +0.01(+1.44%)
Aug 16, 2002 0.4297 0.4398 0.4297 0.4398 240,771 +0.01(+2.15%)
Aug 15, 2002 0.4234 0.4305 0.4209 0.4305 451,974 +0.01(+1.84%)
Aug 14, 2002 0.4030 0.4228 0.3977 0.4228 732,875 +0.02(+5.07%)
Aug 13, 2002 0.4158 0.4188 0.4024 0.4024 576,584 -0.01(-3.19%)
Aug 12, 2002 0.4188 0.4190 0.4093 0.4156 280,900 +0.00(+0.66%)
Aug 07, 2002 0.4082 0.4129 0.4040 0.4129 386,501 +0.00(+1.19%)
Aug 06, 2002 0.3950 0.4101 0.3950 0.4080 519,559 +0.01(+3.47%)
Aug 05, 2002 0.4125 0.4164 0.3944 0.3944 673,738 -0.02(-4.63%)
Aug 02, 2002 0.4272 0.4272 0.4099 0.4135 680,074 -0.01(-3.20%)
Aug 01, 2002 0.4295 0.4295 0.4257 0.4272 299,908 -0.00(-0.49%)
Jul 31, 2002 0.4240 0.4320 0.4240 0.4293 555,464 +0.01(+1.49%)
Jul 30, 2002 0.4265 0.4265 0.4114 0.4230 737,099 -0.00(-0.35%)
Jul 29, 2002 0.4051 0.4263 0.4051 0.4244 589,256 +0.02(+5.00%)
Jul 26, 2002 0.4072 0.4072 0.3981 0.4042 407,622 -0.00(-0.47%)
Jul 25, 2002 0.4114 0.4177 0.3977 0.4061 1,005,327 -0.01(-1.78%)
Jul 24, 2002 0.3866 0.4135 0.3851 0.4135 884,941 +0.03(+6.91%)
Jul 23, 2002 0.3914 0.3914 0.3855 0.3868 1,852,252 -0.00(-1.02%)
Jul 22, 2002 0.3935 0.3988 0.3883 0.3908 542,792 -0.00(-0.70%)
Jul 19, 2002 0.3883 0.3937 0.3857 0.3935 102,644,752 -0.00(-0.74%)
Jul 17, 2002 0.3935 0.4068 0.3935 0.3965 378,053 +0.00(+1.02%)
Jul 12, 2002 0.3988 0.3998 0.3925 0.3925 365,381 -0.00(-1.22%)
Jul 11, 2002 0.3935 0.3977 0.3925 0.3973 789,899 +0.00(+0.96%)
Jul 10, 2002 0.3958 0.3988 0.3935 0.3935 473,095 -0.00(-0.85%)
Jul 09, 2002 0.4036 0.4036 0.3969 0.3969 177,410 -0.01(-1.67%)
Jul 08, 2002 0.4108 0.4108 0.4036 0.4036 299,908 -0.01(-1.74%)
Jul 05, 2002 0.3977 0.4114 0.3975 0.4108 221,763 +0.01(+3.55%)
Jul 04, 2002 0.3935 0.3967 0.3914 0.3967 2,403,492 +0.00(+0.00%)
Jul 03, 2002 0.3935 0.3967 0.3914 0.3967 2,378,148 +0.00(+0.27%)
Jul 02, 2002 0.4072 0.4072 0.3946 0.3956 454,086 -0.01(-2.84%)
Jul 01, 2002 0.4272 0.4272 0.4061 0.4072 538,568 -0.02(-4.87%)
Jun 28, 2002 0.4198 0.4314 0.4198 0.4280 1,159,505 +0.01(+2.21%)
Jun 27, 2002 0.4209 0.4293 0.4156 0.4188 1,634,712 +0.00(+0.00%)
Jun 26, 2002 0.3925 0.4209 0.3925 0.4188 779,339 +0.02(+6.30%)
Jun 25, 2002 0.3935 0.3971 0.3925 0.3939 994,767 +0.00(+0.38%)
Jun 21, 2002 0.3925 0.4019 0.3908 0.3925 1,106,704 +0.00(+0.16%)
Jun 20, 2002 0.3853 0.3988 0.3840 0.3918 454,086 +0.01(+1.75%)
Jun 19, 2002 0.3967 0.4051 0.3830 0.3851 1,134,161 -0.01(-3.38%)
Jun 18, 2002 0.3967 0.4011 0.3967 0.3986 247,107 +0.00(+0.96%)
Jun 17, 2002 0.3914 0.4049 0.3914 0.3948 690,634 +0.00(+0.32%)
Jun 14, 2002 0.3887 0.3939 0.3872 0.3935 542,792 -0.01(-1.58%)
Jun 12, 2002 0.3904 0.3998 0.3883 0.3998 811,020 +0.01(+2.15%)
Jun 11, 2002 0.3967 0.4005 0.3887 0.3914 798,348 -0.00(-1.06%)
Jun 10, 2002 0.3967 0.3992 0.3914 0.3956 278,788 +0.00(+0.27%)
Jun 07, 2002 0.3893 0.3979 0.3878 0.3946 274,564 +0.00(+0.97%)
Jun 06, 2002 0.4103 0.4106 0.3893 0.3908 665,290 -0.02(-5.26%)
Jun 05, 2002 0.4125 0.4156 0.4072 0.4125 285,124 -0.03(-6.22%)
May 31, 2002 0.4358 0.4419 0.4358 0.4398 559,688 +0.00(+0.43%)
May 28, 2002 0.4461 0.4461 0.4282 0.4379 356,933 -0.01(-1.61%)
May 27, 2002 0.4514 0.4518 0.4434 0.4451 285,124 +0.00(+0.00%)
May 24, 2002 0.4514 0.4518 0.4434 0.4451 264,004 -0.01(-1.26%)
May 23, 2002 0.4314 0.4524 0.4314 0.4508 734,987 +0.02(+4.39%)
May 22, 2002 0.4272 0.4367 0.4272 0.4318 333,701 +0.00(+1.08%)
May 21, 2002 0.4440 0.4449 0.4272 0.4272 120,385 -0.02(-3.70%)
May 20, 2002 0.4493 0.4503 0.4436 0.4436 268,228 -0.01(-1.26%)
May 17, 2002 0.4453 0.4493 0.4451 0.4493 147,842 +0.00(+0.90%)
May 16, 2002 0.4476 0.4476 0.4451 0.4453 156,290 -0.00(-0.66%)
May 15, 2002 0.4451 0.4514 0.4449 0.4482 441,414 +0.00(+0.52%)
May 14, 2002 0.4345 0.4461 0.4345 0.4459 677,962 +0.01(+2.62%)
May 13, 2002 0.4230 0.4345 0.4204 0.4345 285,124 +0.01(+2.94%)
May 10, 2002 0.4261 0.4261 0.4198 0.4221 464,647 -0.00(-0.94%)
May 09, 2002 0.4356 0.4398 0.4257 0.4261 350,597 -0.01(-1.98%)
May 08, 2002 0.4223 0.4348 0.4223 0.4348 458,310 +0.01(+2.79%)
May 07, 2002 0.4272 0.4272 0.4211 0.4230 405,510 -0.00(-0.99%)
May 06, 2002 0.4261 0.4280 0.4257 0.4272 209,091 +0.00(+0.25%)
May 03, 2002 0.4209 0.4265 0.4198 0.4261 401,286 +0.01(+1.35%)
May 02, 2002 0.4215 0.4230 0.4192 0.4204 234,435 -0.00(-0.50%)
May 01, 2002 0.4261 0.4261 0.4177 0.4226 420,294 -0.00(-0.59%)
Apr 30, 2002 0.4188 0.4251 0.4177 0.4251 1,377,044 +0.00(+1.10%)
Apr 29, 2002 0.4249 0.4261 0.4167 0.4204 219,651 -0.00(-1.04%)
Apr 26, 2002 0.4293 0.4324 0.4249 0.4249 515,335 -0.00(-0.79%)
Apr 25, 2002 0.4303 0.4324 0.4251 0.4282 593,481 -0.00(-0.49%)
Apr 24, 2002 0.4442 0.4461 0.4303 0.4303 413,958 -0.01(-3.08%)
Apr 23, 2002 0.4430 0.4472 0.4430 0.4440 232,323 +0.00(+0.14%)
Apr 22, 2002 0.4430 0.4459 0.4377 0.4434 335,813 -0.00(-0.05%)
Apr 19, 2002 0.4440 0.4476 0.4430 0.4436 187,970 -0.00(-0.33%)
Apr 18, 2002 0.4514 0.4514 0.4430 0.4451 287,236 -0.01(-1.40%)
Apr 17, 2002 0.4524 0.4545 0.4503 0.4514 361,157 -0.00(-0.46%)
Apr 16, 2002 0.4472 0.4569 0.4472 0.4535 331,589 +0.01(+1.89%)
Apr 15, 2002 0.4503 0.4535 0.4440 0.4451 386,501 -0.01(-1.40%)
Apr 12, 2002 0.4425 0.4514 0.4419 0.4514 728,651 +0.01(+2.14%)
Apr 11, 2002 0.4461 0.4508 0.4419 0.4419 242,883 -0.00(-0.94%)
Apr 10, 2002 0.4419 0.4493 0.4409 0.4461 498,439 +0.00(+1.05%)
Apr 09, 2002 0.4388 0.4428 0.4388 0.4415 378,053 +0.00(+0.87%)
Apr 08, 2002 0.4345 0.4377 0.4314 0.4377 215,427 +0.00(+0.48%)
Apr 05, 2002 0.4356 0.4388 0.4356 0.4356 274,564 +0.00(+0.00%)
Apr 04, 2002 0.4335 0.4356 0.4314 0.4356 145,730 +0.00(+0.49%)
Apr 03, 2002 0.4398 0.4398 0.4335 0.4335 147,842 -0.01(-1.44%)
Apr 02, 2002 0.4430 0.4440 0.4398 0.4398 152,066 -0.00(-0.48%)
Apr 01, 2002 0.4430 0.4430 0.4398 0.4419 302,020 -0.00(-0.47%)
Mar 29, 2002 0.4463 0.4489 0.4430 0.4440 356,933 +0.00(+0.00%)
Mar 28, 2002 0.4463 0.4489 0.4430 0.4440 356,933 -0.00(-0.52%)
Mar 27, 2002 0.4535 0.4577 0.4463 0.4463 443,526 -0.01(-1.12%)
Mar 26, 2002 0.4440 0.4516 0.4440 0.4514 633,609 +0.01(+1.90%)
Mar 25, 2002 0.4430 0.4461 0.4388 0.4430 348,485 -0.00(-0.24%)
Mar 22, 2002 0.4440 0.4461 0.4419 0.4440 173,186 +0.00(+0.00%)
Mar 21, 2002 0.4367 0.4440 0.4367 0.4440 261,891 +0.01(+1.69%)
Mar 20, 2002 0.4419 0.4419 0.4367 0.4367 179,522 -0.00(-1.05%)
Mar 19, 2002 0.4398 0.4417 0.4381 0.4413 97,153 +0.00(+0.34%)
Mar 18, 2002 0.4373 0.4398 0.4369 0.4398 183,746 +0.00(+0.58%)
Mar 15, 2002 0.4293 0.4373 0.4293 0.4373 639,945 +0.00(+0.87%)
Mar 14, 2002 0.4291 0.4337 0.4272 0.4335 228,099 +0.00(+1.03%)
Mar 13, 2002 0.4324 0.4324 0.4261 0.4291 76,033 -0.00(-0.54%)
Mar 12, 2002 0.4335 0.4345 0.4303 0.4314 126,721 -0.00(-0.48%)
Mar 11, 2002 0.4324 0.4345 0.4314 0.4335 71,809 +0.00(+0.24%)
Mar 08, 2002 0.4310 0.4350 0.4303 0.4324 1,689,625 +0.00(+0.69%)
Mar 07, 2002 0.4324 0.4356 0.4293 0.4295 280,900 -0.00(-0.92%)
Mar 06, 2002 0.4314 0.4341 0.4312 0.4335 285,124 +0.00(+0.49%)
Mar 05, 2002 0.4303 0.4314 0.4293 0.4314 236,547 +0.00(+0.24%)
Mar 04, 2002 0.4240 0.4314 0.4240 0.4303 506,887 +0.01(+1.49%)
Mar 01, 2002 0.4230 0.4240 0.4177 0.4240 316,804 +0.00(+0.60%)
Feb 28, 2002 0.4240 0.4240 0.4198 0.4215 217,539 -0.00(-0.60%)
Feb 27, 2002 0.4230 0.4240 0.4209 0.4240 168,962 +0.00(+0.75%)
Feb 26, 2002 0.4230 0.4240 0.4209 0.4209 166,850 -0.00(-0.50%)
Feb 25, 2002 0.4230 0.4230 0.4171 0.4230 206,979 -0.00(-0.25%)
Feb 22, 2002 0.4127 0.4240 0.4125 0.4240 367,493 +0.01(+2.75%)
Feb 21, 2002 0.4223 0.4228 0.4125 0.4127 437,190 -0.01(-2.34%)
Feb 20, 2002 0.4072 0.4226 0.4072 0.4226 420,294 +0.02(+4.04%)
Feb 19, 2002 0.4146 0.4146 0.4053 0.4061 175,298 -0.01(-2.38%)
Feb 18, 2002 0.4173 0.4188 0.4127 0.4160 274,564 +0.00(+0.00%)
Feb 15, 2002 0.4173 0.4188 0.4127 0.4160 27,456,416 -0.00(-0.45%)
Feb 14, 2002 0.4181 0.4219 0.4167 0.4179 327,364 -0.00(-0.05%)
Feb 13, 2002 0.4089 0.4181 0.4089 0.4181 160,514 +0.01(+2.27%)
Feb 12, 2002 0.4141 0.4141 0.4072 0.4089 223,875 -0.01(-1.52%)
Feb 11, 2002 0.4108 0.4152 0.4103 0.4152 198,531 +0.00(+0.56%)
Feb 08, 2002 0.4026 0.4129 0.4015 0.4129 384,389 +0.01(+2.51%)
Feb 07, 2002 0.4078 0.4082 0.4026 0.4028 181,634 -0.01(-1.49%)
Feb 06, 2002 0.4146 0.4162 0.4089 0.4089 297,796 -0.01(-1.57%)
Feb 05, 2002 0.4120 0.4215 0.4120 0.4154 278,788 +0.00(+0.71%)
Feb 04, 2002 0.4167 0.4188 0.4106 0.4125 31,891,682 -0.00(-1.01%)
Feb 01, 2002 0.4221 0.4221 0.4167 0.4167 194,306 -0.01(-1.30%)
Jan 31, 2002 0.4125 0.4221 0.4114 0.4221 688,522 +0.01(+2.29%)
Jan 30, 2002 0.4061 0.4127 0.4002 0.4127 428,742 +0.01(+1.61%)
Jan 29, 2002 0.4091 0.4095 0.4051 0.4061 844,812 -0.00(-0.72%)
Jan 28, 2002 0.4030 0.4103 0.4024 0.4091 238,659 +0.01(+1.57%)
Jan 25, 2002 0.3956 0.4040 0.3956 0.4028 200,643 +0.01(+1.81%)
Jan 24, 2002 0.4019 0.4024 0.3956 0.3956 333,701 -0.01(-1.88%)
Jan 23, 2002 0.4019 0.4051 0.4007 0.4032 234,435 +0.00(+0.05%)
Jan 22, 2002 0.4009 0.4082 0.4009 0.4030 312,580 +0.00(+0.37%)
Jan 21, 2002 0.4219 0.4226 0.4015 0.4015 3,168,048 +0.00(+0.00%)
Jan 18, 2002 0.4219 0.4226 0.4015 0.4015 538,568 -0.02(-4.84%)
Jan 17, 2002 0.4152 0.4240 0.4152 0.4219 570,248 +0.01(+1.78%)
Jan 16, 2002 0.4209 0.4226 0.4146 0.4146 426,630 -0.01(-1.40%)
Jan 15, 2002 0.4192 0.4204 0.4167 0.4204 177,410 +0.00(+0.60%)
Jan 14, 2002 0.4188 0.4215 0.4177 0.4179 437,190 -0.00(-0.05%)
Jan 11, 2002 0.4209 0.4219 0.4181 0.4181 135,170 -0.00(-0.60%)
Jan 10, 2002 0.4183 0.4211 0.4171 0.4207 274,564 -0.00(-0.05%)
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.