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 (%)
Oct 31, 2003 0.6386 0.6518 0.6386 0.6414 1,185,553 -0.00(-0.10%)
Oct 30, 2003 0.6446 0.6502 0.6424 0.6420 2,040,222 +0.00(+0.30%)
Oct 29, 2003 0.5997 0.6534 0.5982 0.6401 5,698,262 +0.05(+8.45%)
Oct 28, 2003 0.5852 0.5918 0.5846 0.5903 649,097 +0.01(+1.19%)
Oct 27, 2003 0.5840 0.5903 0.5808 0.5833 760,331 -0.00(-0.32%)
Oct 24, 2003 0.5824 0.5874 0.5739 0.5852 739,211 +0.00(+0.00%)
Oct 23, 2003 0.5855 0.5890 0.5821 0.5852 1,157,393 -0.00(-0.05%)
Oct 22, 2003 0.6013 0.6013 0.5852 0.5855 1,324,948 -0.02(-2.98%)
Oct 21, 2003 0.5941 0.6042 0.5941 0.6035 687,114 +0.01(+1.43%)
Oct 20, 2003 0.5922 0.5966 0.5912 0.5950 892,685 -0.00(-0.53%)
Oct 17, 2003 0.6013 0.6016 0.5953 0.5982 1,223,570 -0.00(-0.37%)
Oct 16, 2003 0.5991 0.6057 0.5991 0.6004 615,305 +0.00(+0.48%)
Oct 15, 2003 0.6029 0.6029 0.5982 0.5975 1,802,267 -0.00(-0.42%)
Oct 14, 2003 0.5953 0.6019 0.5941 0.6001 1,213,714 -0.00(-0.73%)
Oct 13, 2003 0.5941 0.6073 0.5941 0.6045 863,117 +0.01(+1.59%)
Oct 10, 2003 0.5972 0.5991 0.5934 0.5950 1,008,143 +0.00(+0.05%)
Oct 09, 2003 0.5893 0.6061 0.5903 0.5947 1,902,236 +0.01(+0.91%)
Oct 08, 2003 0.5890 0.5909 0.5852 0.5893 757,515 -0.01(-0.95%)
Oct 07, 2003 0.5871 0.5950 0.5849 0.5950 1,098,256 +0.00(+0.80%)
Oct 06, 2003 0.5858 0.5906 0.5824 0.5903 750,475 +0.00(+0.75%)
Oct 03, 2003 0.5833 0.5903 0.5811 0.5858 2,768,169 +0.01(+1.70%)
Oct 02, 2003 0.5745 0.5792 0.5713 0.5761 674,442 -0.01(-0.87%)
Oct 01, 2003 0.5625 0.5811 0.5625 0.5811 1,689,625 +0.02(+3.20%)
Sep 30, 2003 0.5713 0.5767 0.5587 0.5631 2,468,261 -0.00(-0.61%)
Sep 29, 2003 0.5625 0.5697 0.5587 0.5666 1,158,801 +0.01(+1.13%)
Sep 26, 2003 0.5603 0.5653 0.5559 0.5603 1,862,812 +0.00(+0.00%)
Sep 25, 2003 0.5546 0.5685 0.5546 0.5603 3,341,234 +0.02(+2.78%)
Sep 24, 2003 0.5584 0.5609 0.5442 0.5451 526,599 -0.01(-1.88%)
Sep 23, 2003 0.5540 0.5619 0.5499 0.5555 640,649 +0.00(+0.74%)
Sep 22, 2003 0.5691 0.5691 0.5511 0.5514 956,046 -0.02(-2.84%)
Sep 19, 2003 0.5508 0.5682 0.5467 0.5675 2,331,683 +0.02(+3.39%)
Sep 18, 2003 0.5543 0.5628 0.5489 0.5489 502,663 -0.00(-0.74%)
Sep 17, 2003 0.5581 0.5593 0.5524 0.5530 539,272 -0.01(-1.07%)
Sep 16, 2003 0.5508 0.5609 0.5508 0.5590 1,067,280 +0.01(+0.97%)
Sep 15, 2003 0.5524 0.5619 0.5429 0.5537 1,240,466 -0.00(-0.06%)
Sep 12, 2003 0.5555 0.5597 0.5464 0.5540 746,251 +0.00(+0.46%)
Sep 11, 2003 0.5448 0.5555 0.5413 0.5514 834,956 +0.01(+1.22%)
Sep 10, 2003 0.5631 0.5631 0.5382 0.5448 1,937,437 -0.02(-3.41%)
Sep 09, 2003 0.5543 0.5685 0.5527 0.5641 2,092,319 +0.01(+2.58%)
Sep 08, 2003 0.5366 0.5537 0.5322 0.5499 1,296,787 +0.01(+2.47%)
Sep 05, 2003 0.5413 0.5429 0.5319 0.5366 1,865,628 -0.01(-1.05%)
Sep 04, 2003 0.5505 0.5505 0.5366 0.5423 1,685,401 -0.01(-1.09%)
Sep 03, 2003 0.5584 0.5603 0.5473 0.5483 1,645,976 -0.01(-1.64%)
Sep 02, 2003 0.5619 0.5641 0.5492 0.5574 1,926,173 -0.01(-1.51%)
Aug 29, 2003 0.5650 0.5679 0.5552 0.5660 747,659 +0.00(+0.06%)
Aug 28, 2003 0.5748 0.5773 0.5587 0.5656 1,103,888 -0.01(-1.75%)
Aug 27, 2003 0.5666 0.5761 0.5603 0.5757 758,923 +0.01(+2.30%)
Aug 26, 2003 0.5619 0.5641 0.5492 0.5628 947,598 +0.00(+0.00%)
Aug 25, 2003 0.5710 0.5729 0.5612 0.5628 1,167,249 -0.01(-1.11%)
Aug 22, 2003 0.5896 0.5918 0.5666 0.5691 1,745,946 -0.02(-3.79%)
Aug 21, 2003 0.5887 0.5925 0.5814 0.5915 743,435 +0.01(+0.86%)
Aug 20, 2003 0.5840 0.5871 0.5761 0.5865 853,260 +0.00(+0.70%)
Aug 19, 2003 0.5792 0.5830 0.5716 0.5824 1,194,002 +0.01(+0.88%)
Aug 18, 2003 0.5824 0.5855 0.5710 0.5773 1,160,209 -0.00(-0.60%)
Aug 15, 2003 0.5776 0.5824 0.5704 0.5808 447,750 +0.01(+1.10%)
Aug 14, 2003 0.5887 0.5887 0.5679 0.5745 1,320,724 -0.01(-2.10%)
Aug 13, 2003 0.5871 0.5900 0.5808 0.5868 2,021,918 +0.01(+1.81%)
Aug 12, 2003 0.5666 0.5764 0.5625 0.5764 1,108,112 +0.01(+1.44%)
Aug 11, 2003 0.5634 0.5713 0.5477 0.5682 2,043,038 +0.01(+1.41%)
Aug 08, 2003 0.5508 0.5603 0.5477 0.5603 2,962,476 +0.01(+1.95%)
Aug 07, 2003 0.5413 0.5502 0.5379 0.5496 2,541,478 +0.02(+3.63%)
Aug 06, 2003 0.5290 0.5363 0.5167 0.5303 3,045,550 +0.00(+0.54%)
Aug 05, 2003 0.5641 0.5641 0.5240 0.5275 3,779,129 -0.03(-5.43%)
Aug 04, 2003 0.5697 0.5704 0.5398 0.5578 3,957,947 -0.01(-1.89%)
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.