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

Rollins Inc (NY: ROL )

42.44 -0.57 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 31, 2005 1.443 1.459 1.436 1.454 1,532,614 +0.01(+0.59%)
May 27, 2005 1.441 1.455 1.435 1.445 445,375 +0.00(+0.35%)
May 26, 2005 1.414 1.456 1.414 1.440 1,172,384 +0.04(+2.54%)
May 25, 2005 1.443 1.443 1.399 1.404 1,092,853 -0.05(-3.19%)
May 24, 2005 1.448 1.481 1.438 1.451 742,915 -0.00(-0.20%)
May 23, 2005 1.432 1.456 1.431 1.454 682,097 +0.02(+1.54%)
May 20, 2005 1.442 1.444 1.420 1.431 591,338 -0.01(-0.69%)
May 19, 2005 1.419 1.442 1.416 1.441 625,957 +0.02(+1.56%)
May 18, 2005 1.426 1.429 1.408 1.419 1,095,660 -0.01(-0.60%)
May 17, 2005 1.416 1.429 1.395 1.428 594,145 +0.00(+0.25%)
May 16, 2005 1.387 1.426 1.387 1.424 645,606 +0.03(+2.51%)
May 13, 2005 1.425 1.425 1.373 1.389 992,737 -0.04(-2.50%)
May 12, 2005 1.428 1.446 1.409 1.425 1,289,342 -0.00(-0.05%)
May 11, 2005 1.450 1.450 1.411 1.426 1,711,325 -0.02(-1.19%)
May 10, 2005 1.436 1.450 1.425 1.443 1,655,185 -0.01(-0.69%)
May 09, 2005 1.436 1.463 1.425 1.453 3,107,332 +0.02(+1.44%)
May 06, 2005 1.422 1.440 1.418 1.432 862,680 +0.02(+1.46%)
May 05, 2005 1.387 1.419 1.377 1.411 1,240,687 +0.01(+0.71%)
May 04, 2005 1.407 1.416 1.394 1.401 3,597,619 -0.00(-0.25%)
May 03, 2005 1.439 1.439 1.401 1.405 1,508,286 -0.04(-2.71%)
May 02, 2005 1.407 1.464 1.400 1.444 3,201,834 +0.04(+2.68%)
Apr 29, 2005 1.375 1.409 1.372 1.406 1,509,222 +0.04(+2.65%)
Apr 28, 2005 1.404 1.415 1.369 1.370 1,674,834 -0.03(-2.39%)
Apr 27, 2005 1.311 1.407 1.304 1.404 2,686,285 +0.10(+7.94%)
Apr 26, 2005 1.327 1.342 1.295 1.300 861,744 -0.03(-2.04%)
Apr 25, 2005 1.292 1.335 1.292 1.327 1,845,125 +0.04(+2.76%)
Apr 22, 2005 1.338 1.338 1.276 1.292 1,527,000 -0.05(-3.77%)
Apr 21, 2005 1.317 1.342 1.310 1.342 1,104,080 +0.04(+3.46%)
Apr 20, 2005 1.318 1.330 1.283 1.297 1,173,319 -0.02(-1.57%)
Apr 19, 2005 1.318 1.320 1.283 1.318 1,192,968 +0.01(+0.54%)
Apr 18, 2005 1.304 1.329 1.286 1.311 1,138,700 -0.00(-0.38%)
Apr 15, 2005 1.322 1.345 1.313 1.316 882,329 -0.01(-0.43%)
Apr 14, 2005 1.354 1.363 1.318 1.322 1,089,110 -0.04(-3.03%)
Apr 13, 2005 1.387 1.387 1.354 1.363 2,036,000 -0.02(-1.54%)
Apr 12, 2005 1.357 1.394 1.347 1.384 1,399,750 +0.02(+1.41%)
Apr 11, 2005 1.387 1.387 1.357 1.365 724,202 -0.02(-1.69%)
Apr 08, 2005 1.414 1.417 1.374 1.389 1,298,698 -0.02(-1.52%)
Apr 07, 2005 1.411 1.420 1.398 1.410 2,028,514 -0.00(-0.20%)
Apr 06, 2005 1.382 1.424 1.373 1.413 3,116,689 +0.05(+3.44%)
Apr 05, 2005 1.354 1.387 1.343 1.366 2,342,897 +0.03(+1.91%)
Apr 04, 2005 1.325 1.342 1.290 1.340 1,533,549 +0.02(+1.18%)
Apr 01, 2005 1.329 1.332 1.297 1.325 2,053,777 -0.00(-0.05%)
Mar 31, 2005 1.309 1.327 1.283 1.325 1,804,891 +0.01(+0.65%)
Mar 30, 2005 1.311 1.318 1.297 1.317 1,244,430 +0.01(+0.98%)
Mar 29, 2005 1.300 1.331 1.295 1.304 1,582,204 +0.00(+0.06%)
Mar 28, 2005 1.321 1.321 1.303 1.303 1,558,812 -0.02(-1.35%)
Mar 24, 2005 1.325 1.352 1.297 1.321 4,126,268 +0.01(+0.60%)
Mar 23, 2005 1.275 1.325 1.274 1.313 2,902,423 +0.04(+3.54%)
Mar 22, 2005 1.270 1.284 1.266 1.268 2,744,296 -0.00(-0.11%)
Mar 21, 2005 1.254 1.272 1.248 1.270 2,327,926 +0.02(+1.65%)
Mar 18, 2005 1.232 1.268 1.198 1.249 8,049,498 +0.02(+1.39%)
Mar 17, 2005 1.200 1.236 1.190 1.232 1,869,452 +0.03(+2.19%)
Mar 16, 2005 1.212 1.227 1.198 1.206 1,250,979 -0.01(-0.47%)
Mar 15, 2005 1.238 1.251 1.204 1.211 1,648,636 -0.03(-2.13%)
Mar 14, 2005 1.238 1.250 1.226 1.238 1,245,365 +0.00(+0.00%)
Mar 11, 2005 1.229 1.240 1.220 1.238 1,450,275 +0.42(+51.60%)
Mar 10, 2005 0.8186 0.8313 0.8154 0.8164 1,076,478 -0.00(-0.31%)
Mar 09, 2005 0.8186 0.8252 0.8116 0.8189 1,338,932 -0.00(-0.42%)
Mar 08, 2005 0.8265 0.8290 0.8154 0.8224 3,284,172 -0.01(-0.80%)
Mar 07, 2005 0.8423 0.8423 0.8249 0.8290 1,511,561 -0.01(-1.32%)
Mar 04, 2005 0.8408 0.8503 0.8389 0.8401 1,444,193 +0.01(+0.99%)
Mar 03, 2005 0.8271 0.8360 0.8202 0.8319 1,194,372 +0.01(+0.61%)
Mar 02, 2005 0.8233 0.8366 0.8167 0.8268 2,022,432 +0.00(+0.15%)
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.