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

Rollins Inc (NY: ROL )

46.79 +0.66 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jan 30, 2004 0.7945 0.8011 0.7891 0.7986 1,744,538 +0.00(+0.12%)
Jan 29, 2004 0.7923 0.7986 0.7784 0.7977 1,560,087 +0.00(+0.60%)
Jan 28, 2004 0.8002 0.8002 0.7844 0.7929 1,858,588 -0.00(-0.24%)
Jan 27, 2004 0.7961 0.8005 0.7866 0.7948 1,775,514 -0.01(-0.94%)
Jan 26, 2004 0.7970 0.8065 0.7954 0.8024 968,718 +0.00(+0.28%)
Jan 23, 2004 0.7986 0.8030 0.7913 0.8002 2,126,112 +0.00(+0.44%)
Jan 22, 2004 0.8065 0.8119 0.7948 0.7967 1,423,509 -0.01(-1.10%)
Jan 21, 2004 0.8065 0.8169 0.8033 0.8055 1,420,693 +0.00(+0.00%)
Jan 20, 2004 0.8175 0.8175 0.7970 0.8055 2,128,928 -0.01(-1.47%)
Jan 16, 2004 0.7986 0.8213 0.7954 0.8175 3,149,743 +0.02(+2.74%)
Jan 15, 2004 0.7828 0.7973 0.7812 0.7958 3,015,981 +0.01(+1.16%)
Jan 14, 2004 0.7844 0.7879 0.7797 0.7866 901,133 +0.01(+0.89%)
Jan 13, 2004 0.7797 0.7800 0.7651 0.7797 1,188,370 -0.00(-0.20%)
Jan 12, 2004 0.7560 0.7812 0.7547 0.7812 4,833,737 +0.02(+3.12%)
Jan 09, 2004 0.7235 0.7718 0.7187 0.7576 7,770,869 +0.03(+4.80%)
Jan 08, 2004 0.7175 0.7228 0.7175 0.7228 716,682 +0.01(+1.46%)
Jan 07, 2004 0.7086 0.7134 0.7071 0.7124 1,424,917 +0.01(+1.48%)
Jan 06, 2004 0.7134 0.7143 0.7020 0.7020 1,227,794 -0.01(-2.03%)
Jan 05, 2004 0.7213 0.7238 0.7124 0.7165 1,668,505 -0.00(-0.66%)
Jan 02, 2004 0.7134 0.7276 0.7131 0.7213 708,234 +0.01(+1.33%)
Dec 31, 2003 0.7269 0.7292 0.7118 0.7118 1,737,498 -0.01(-2.00%)
Dec 30, 2003 0.7285 0.7285 0.7247 0.7263 881,421 -0.00(-0.39%)
Dec 29, 2003 0.7292 0.7323 0.7260 0.7292 1,072,912 +0.00(+0.00%)
Dec 26, 2003 0.7260 0.7307 0.7260 0.7292 332,293 +0.00(+0.22%)
Dec 24, 2003 0.7276 0.7304 0.7263 0.7276 546,312 -0.00(-0.39%)
Dec 23, 2003 0.7329 0.7339 0.7263 0.7304 782,859 -0.00(-0.26%)
Dec 22, 2003 0.7329 0.7336 0.7279 0.7323 3,781,945 -0.00(-0.21%)
Dec 19, 2003 0.7260 0.7339 0.7213 0.7339 922,253 +0.00(+0.43%)
Dec 18, 2003 0.7187 0.7295 0.7165 0.7307 1,574,167 +0.01(+1.27%)
Dec 17, 2003 0.7232 0.7235 0.7118 0.7216 1,964,189 -0.00(-0.04%)
Dec 16, 2003 0.7197 0.7304 0.7197 0.7219 4,402,882 +0.00(+0.22%)
Dec 15, 2003 0.7307 0.7320 0.7203 0.7203 3,677,751 -0.01(-0.78%)
Dec 12, 2003 0.7288 0.7288 0.7175 0.7260 2,262,690 -0.00(-0.39%)
Dec 11, 2003 0.7165 0.7339 0.7165 0.7288 2,331,683 +0.01(+1.94%)
Dec 10, 2003 0.7165 0.7165 0.7165 0.7150 1,108,112 -0.00(-0.44%)
Dec 09, 2003 0.7216 0.7251 0.7121 0.7181 908,173 -0.01(-1.60%)
Dec 08, 2003 0.7197 0.7323 0.7197 0.7298 1,438,997 +0.01(+1.89%)
Dec 05, 2003 0.7165 0.7216 0.7083 0.7162 761,739 -0.01(-0.92%)
Dec 04, 2003 0.7228 0.7235 0.7007 0.7228 1,353,108 -0.00(-0.43%)
Dec 03, 2003 0.7323 0.7411 0.7219 0.7260 1,475,606 -0.01(-0.86%)
Dec 02, 2003 0.7225 0.7367 0.7197 0.7323 1,941,661 +0.01(+1.09%)
Dec 01, 2003 0.7067 0.7244 0.7067 0.7244 1,095,440 +0.02(+3.01%)
Nov 28, 2003 0.7090 0.7108 0.7033 0.7033 214,019 -0.01(-0.80%)
Nov 26, 2003 0.7168 0.7168 0.6976 0.7090 1,817,755 +0.00(+0.00%)
Nov 25, 2003 0.7295 0.7295 0.7096 0.7090 1,995,166 -0.02(-2.18%)
Nov 24, 2003 0.7064 0.7260 0.7033 0.7247 1,279,891 +0.02(+2.45%)
Nov 21, 2003 0.6998 0.7102 0.6998 0.7074 1,074,320 +0.01(+1.68%)
Nov 20, 2003 0.6897 0.7014 0.6897 0.6957 1,153,169 +0.00(+0.55%)
Nov 19, 2003 0.6771 0.6919 0.6771 0.6919 998,287 +0.02(+2.57%)
Nov 18, 2003 0.6976 0.6979 0.6745 0.6745 1,638,936 -0.02(-3.52%)
Nov 17, 2003 0.6869 0.7004 0.6853 0.6992 2,921,644 +0.00(+0.68%)
Nov 14, 2003 0.6941 0.7001 0.6897 0.6944 1,092,624 +0.00(+0.00%)
Nov 13, 2003 0.6944 0.7014 0.6929 0.6944 902,541 -0.00(-0.68%)
Nov 12, 2003 0.6850 0.7004 0.6850 0.6992 1,117,968 +0.01(+1.98%)
Nov 11, 2003 0.6872 0.6935 0.6846 0.6856 1,309,459 -0.01(-0.82%)
Nov 10, 2003 0.6947 0.6954 0.6875 0.6913 1,268,627 -0.00(-0.45%)
Nov 07, 2003 0.6938 0.7007 0.6922 0.6944 1,050,383 -0.00(-0.23%)
Nov 06, 2003 0.6837 0.6989 0.6818 0.6960 1,051,791 +0.01(+1.47%)
Nov 05, 2003 0.6745 0.6966 0.6818 0.6859 2,531,622 -0.01(-1.09%)
Nov 04, 2003 0.6745 0.7055 0.6745 0.6935 2,739,038 +0.02(+3.53%)
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.