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

Rollins Inc (NY: ROL )

43.01 -0.30 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
May 28, 2004 0.7559 0.7739 0.7521 0.7724 997,883 +0.02(+2.18%)
May 27, 2004 0.7553 0.7625 0.7356 0.7559 1,222,442 +0.00(+0.08%)
May 26, 2004 0.7549 0.7648 0.7496 0.7553 808,411 +0.00(+0.04%)
May 25, 2004 0.7340 0.7597 0.7306 0.7549 1,018,935 +0.02(+2.32%)
May 24, 2004 0.7283 0.7426 0.7249 0.7378 1,091,917 +0.01(+1.66%)
May 21, 2004 0.7204 0.7309 0.7144 0.7258 858,937 +0.01(+1.10%)
May 20, 2004 0.7109 0.7230 0.7084 0.7179 839,288 +0.01(+0.76%)
May 19, 2004 0.7220 0.7233 0.7090 0.7125 1,797,874 -0.00(-0.53%)
May 18, 2004 0.7173 0.7179 0.7093 0.7163 1,389,457 +0.00(+0.53%)
May 17, 2004 0.7157 0.7179 0.7008 0.7125 1,292,616 -0.01(-0.92%)
May 14, 2004 0.7283 0.7401 0.7192 0.7192 1,534,017 -0.01(-1.77%)
May 13, 2004 0.7185 0.7347 0.7157 0.7321 1,425,948 +0.01(+1.94%)
May 12, 2004 0.7078 0.7204 0.6948 0.7182 1,365,598 +0.01(+1.07%)
May 11, 2004 0.6954 0.7119 0.6919 0.7106 1,595,771 +0.02(+2.51%)
May 10, 2004 0.6967 0.7119 0.6856 0.6932 2,157,168 -0.02(-2.71%)
May 07, 2004 0.7340 0.7366 0.7119 0.7125 2,230,149 -0.03(-3.97%)
May 06, 2004 0.7473 0.7492 0.7252 0.7420 1,295,423 -0.01(-1.39%)
May 05, 2004 0.7442 0.7591 0.7280 0.7524 1,948,047 +0.01(+1.02%)
May 04, 2004 0.7496 0.7556 0.7363 0.7448 2,042,081 -0.01(-1.71%)
May 03, 2004 0.7473 0.7632 0.7461 0.7578 2,402,779 +0.01(+0.76%)
Apr 30, 2004 0.7933 0.7980 0.7518 0.7521 2,669,443 -0.04(-4.92%)
Apr 29, 2004 0.8233 0.8265 0.7885 0.7910 1,198,582 -0.03(-3.55%)
Apr 28, 2004 0.8186 0.8325 0.8015 0.8202 1,364,194 -0.00(-0.38%)
Apr 27, 2004 0.8138 0.8271 0.8116 0.8233 1,125,601 +0.01(+0.97%)
Apr 26, 2004 0.8028 0.8205 0.8028 0.8154 788,762 +0.01(+1.22%)
Apr 23, 2004 0.8281 0.8297 0.7996 0.8056 742,447 -0.02(-2.60%)
Apr 22, 2004 0.8075 0.8328 0.8075 0.8271 1,002,093 +0.02(+1.95%)
Apr 21, 2004 0.7917 0.8113 0.7885 0.8113 1,073,671 +0.02(+2.44%)
Apr 20, 2004 0.8214 0.8249 0.7860 0.7920 1,214,021 -0.03(-3.77%)
Apr 19, 2004 0.7990 0.8230 0.7948 0.8230 655,431 +0.02(+2.81%)
Apr 16, 2004 0.8043 0.8075 0.7952 0.8005 1,256,125 -0.01(-1.06%)
Apr 15, 2004 0.8173 0.8259 0.7923 0.8091 651,220 -0.01(-0.82%)
Apr 14, 2004 0.8126 0.8392 0.8066 0.8157 910,866 +0.00(+0.00%)
Apr 13, 2004 0.8442 0.8455 0.8138 0.8157 1,432,966 -0.02(-2.61%)
Apr 12, 2004 0.8395 0.8427 0.8319 0.8376 926,305 -0.00(-0.19%)
Apr 08, 2004 0.8493 0.8493 0.8360 0.8392 1,785,242 -0.01(-1.12%)
Apr 07, 2004 0.8338 0.8585 0.8338 0.8487 1,105,952 +0.01(+1.79%)
Apr 06, 2004 0.8360 0.8401 0.8309 0.8338 1,298,230 -0.00(-0.57%)
Apr 05, 2004 0.8414 0.8439 0.8303 0.8385 1,112,969 -0.00(-0.53%)
Apr 02, 2004 0.8360 0.8572 0.8347 0.8430 2,057,520 +0.01(+1.60%)
Apr 01, 2004 0.8129 0.8328 0.8129 0.8297 1,094,724 +0.01(+1.67%)
Mar 31, 2004 0.8012 0.8205 0.7996 0.8161 1,261,739 +0.02(+2.26%)
Mar 30, 2004 0.8170 0.8249 0.7980 0.7980 2,370,499 -0.03(-3.23%)
Mar 29, 2004 0.8012 0.8354 0.8012 0.8246 1,118,583 +0.03(+3.13%)
Mar 26, 2004 0.8142 0.8170 0.7980 0.7996 696,132 -0.01(-1.56%)
Mar 25, 2004 0.8012 0.8151 0.8009 0.8123 863,148 +0.02(+2.03%)
Mar 24, 2004 0.8170 0.8186 0.7958 0.7961 812,622 -0.02(-2.18%)
Mar 23, 2004 0.8123 0.8186 0.8056 0.8138 520,695 +0.01(+0.98%)
Mar 22, 2004 0.8265 0.8265 0.8040 0.8059 1,112,969 -0.02(-2.49%)
Mar 19, 2004 0.8284 0.8370 0.8233 0.8265 1,167,705 -0.00(-0.23%)
Mar 18, 2004 0.8281 0.8297 0.8069 0.8284 1,076,478 +0.00(+0.04%)
Mar 17, 2004 0.8113 0.8281 0.8113 0.8281 1,018,935 +0.02(+2.07%)
Mar 16, 2004 0.8170 0.8214 0.7926 0.8113 1,142,443 -0.00(-0.51%)
Mar 15, 2004 0.8202 0.8246 0.8135 0.8154 1,653,314 -0.01(-1.34%)
Mar 12, 2004 0.8059 0.8278 0.7964 0.8265 1,017,532 +0.02(+2.15%)
Mar 11, 2004 0.8154 0.8170 0.8050 0.8091 1,651,910 -0.01(-0.97%)
Mar 10, 2004 0.8218 0.8392 0.8167 0.8170 3,156,455 -0.00(-0.35%)
Mar 09, 2004 0.7765 0.8208 0.7762 0.8199 3,841,359 +0.04(+5.59%)
Mar 08, 2004 0.7521 0.7765 0.7521 0.7765 2,550,146 +0.02(+3.03%)
Mar 05, 2004 0.7568 0.7673 0.7527 0.7537 661,045 -0.01(-0.92%)
Mar 04, 2004 0.7648 0.7648 0.7553 0.7606 1,062,443 -0.01(-0.83%)
Mar 03, 2004 0.7632 0.7736 0.7553 0.7670 1,354,370 -0.00(-0.25%)
Mar 02, 2004 0.7616 0.7705 0.7587 0.7689 1,813,312 +0.00(+0.58%)
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.