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

Rollins Inc (NY: ROL )

46.63 -0.38 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2015 11.60 11.65 11.42 11.43 976,860 -0.14(-1.23%)
Jul 30, 2015 11.38 11.57 11.28 11.57 1,896,749 +0.19(+1.66%)
Jul 29, 2015 11.16 11.43 11.08 11.38 1,638,224 +0.18(+1.62%)
Jul 28, 2015 11.14 11.24 11.03 11.20 912,412 +0.05(+0.46%)
Jul 27, 2015 11.11 11.18 11.05 11.15 882,350 -0.01(-0.11%)
Jul 24, 2015 11.25 11.26 11.08 11.16 661,178 -0.11(-1.01%)
Jul 23, 2015 11.27 11.38 11.25 11.27 990,839 -0.01(-0.10%)
Jul 22, 2015 11.07 11.28 11.07 11.28 686,824 +0.17(+1.52%)
Jul 21, 2015 11.24 11.26 11.01 11.12 1,353,507 -0.16(-1.40%)
Jul 20, 2015 11.17 11.28 11.15 11.27 1,335,079 +0.09(+0.81%)
Jul 17, 2015 11.27 11.28 11.10 11.18 1,048,161 -0.08(-0.73%)
Jul 16, 2015 11.11 11.28 11.10 11.27 1,196,256 +0.19(+1.71%)
Jul 15, 2015 11.03 11.10 10.98 11.08 1,054,298 +0.06(+0.54%)
Jul 14, 2015 10.93 11.02 10.90 11.02 529,380 +0.11(+1.05%)
Jul 13, 2015 10.91 10.97 10.82 10.90 1,171,709 +0.05(+0.44%)
Jul 10, 2015 10.84 10.88 10.79 10.86 1,109,851 +0.09(+0.88%)
Jul 09, 2015 10.91 10.93 10.73 10.76 1,065,625 -0.04(-0.40%)
Jul 08, 2015 10.86 10.87 10.71 10.80 1,385,317 -0.11(-1.05%)
Jul 07, 2015 10.88 10.92 10.73 10.92 1,240,124 +0.08(+0.76%)
Jul 06, 2015 10.58 10.86 10.56 10.84 1,162,382 +0.15(+1.44%)
Jul 02, 2015 10.90 10.68 10.68 10.68 1,501,195 -0.22(-2.06%)
Jul 01, 2015 11.08 11.21 10.55 10.91 2,846,540 -0.33(-2.98%)
Jun 30, 2015 11.25 11.43 11.06 11.24 7,161,948 +0.06(+0.49%)
Jun 29, 2015 10.96 11.24 10.91 11.19 2,225,332 +0.23(+2.12%)
Jun 26, 2015 10.88 11.03 10.80 10.95 2,369,853 +0.09(+0.83%)
Jun 25, 2015 10.57 10.87 10.52 10.86 1,220,206 +0.33(+3.14%)
Jun 24, 2015 10.56 10.59 10.48 10.53 561,926 -0.07(-0.63%)
Jun 23, 2015 10.61 10.64 10.53 10.60 568,413 -0.01(-0.11%)
Jun 22, 2015 10.73 10.78 10.56 10.61 675,319 -0.07(-0.70%)
Jun 19, 2015 10.78 10.86 10.65 10.69 1,187,616 -0.05(-0.48%)
Jun 18, 2015 10.70 10.78 10.66 10.74 1,173,348 +0.08(+0.74%)
Jun 17, 2015 10.58 10.67 10.49 10.66 763,203 +0.10(+0.97%)
Jun 16, 2015 10.45 10.57 10.45 10.56 519,149 +0.11(+1.02%)
Jun 15, 2015 10.46 10.46 10.29 10.45 539,920 -0.06(-0.56%)
Jun 12, 2015 10.52 10.52 10.43 10.51 503,977 +0.01(+0.08%)
Jun 11, 2015 10.39 10.50 10.38 10.50 759,470 +0.11(+1.06%)
Jun 10, 2015 10.29 10.41 10.26 10.39 783,098 +0.13(+1.27%)
Jun 09, 2015 10.08 10.28 10.05 10.26 904,696 +0.17(+1.68%)
Jun 08, 2015 10.05 10.16 10.03 10.09 456,338 +0.05(+0.47%)
Jun 05, 2015 9.953 10.06 9.878 10.04 633,070 +0.07(+0.75%)
Jun 04, 2015 9.929 9.986 9.914 9.969 601,176 -0.02(-0.24%)
Jun 03, 2015 9.823 9.996 9.799 9.992 787,362 +0.21(+2.18%)
Jun 02, 2015 9.764 9.807 9.697 9.780 1,017,049 -0.01(-0.08%)
Jun 01, 2015 9.787 9.780 9.740 9.787 685,484 +0.01(+0.08%)
May 29, 2015 9.772 9.811 9.694 9.780 700,889 -0.00(-0.04%)
May 28, 2015 9.724 9.795 9.697 9.784 634,869 +0.04(+0.44%)
May 27, 2015 9.661 9.772 9.608 9.740 738,329 +0.09(+0.98%)
May 26, 2015 9.638 9.717 9.606 9.646 1,149,238 -0.04(-0.45%)
May 22, 2015 9.665 9.689 9.689 9.689 491,854 +0.02(+0.20%)
May 21, 2015 9.693 9.756 9.618 9.669 404,114 -0.05(-0.49%)
May 20, 2015 9.736 9.752 9.661 9.717 461,756 -0.00(-0.04%)
May 19, 2015 9.697 9.744 9.689 9.720 631,844 +0.05(+0.53%)
May 18, 2015 9.661 9.709 9.634 9.669 423,646 -0.02(-0.16%)
May 15, 2015 9.665 9.706 9.622 9.685 312,471 -0.00(-0.04%)
May 14, 2015 9.586 9.695 9.567 9.689 406,637 +0.15(+1.53%)
May 13, 2015 9.590 9.632 9.523 9.543 406,700 -0.00(-0.04%)
May 12, 2015 9.563 9.583 9.409 9.547 721,715 -0.05(-0.53%)
May 11, 2015 9.571 9.648 9.543 9.598 537,912 +0.00(+0.04%)
May 08, 2015 9.657 9.740 9.579 9.594 578,504 +0.01(+0.08%)
May 07, 2015 9.590 9.693 9.539 9.586 549,384 -0.04(-0.37%)
May 06, 2015 9.705 9.705 9.562 9.622 618,347 -0.03(-0.29%)
May 05, 2015 9.716 9.803 9.598 9.650 653,428 -0.10(-1.01%)
May 04, 2015 9.775 9.799 9.705 9.748 671,778 +0.01(+0.12%)
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.