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 (%)
Sep 30, 2004 0.7724 0.7834 0.7667 0.7667 1,175,697 -0.01(-1.54%)
Sep 29, 2004 0.7749 0.7888 0.7749 0.7787 905,357 +0.00(+0.08%)
Sep 28, 2004 0.7607 0.7809 0.7607 0.7781 1,006,735 +0.01(+1.86%)
Sep 27, 2004 0.7749 0.7762 0.7585 0.7639 1,402,389 -0.01(-1.63%)
Sep 24, 2004 0.7670 0.7775 0.7607 0.7765 1,299,603 +0.01(+0.86%)
Sep 23, 2004 0.7544 0.7699 0.7528 0.7699 525,191 +0.01(+1.71%)
Sep 22, 2004 0.7636 0.7636 0.7449 0.7569 1,308,051 -0.01(-1.28%)
Sep 21, 2004 0.7462 0.7702 0.7443 0.7667 1,079,952 +0.02(+2.88%)
Sep 20, 2004 0.7572 0.7610 0.7449 0.7453 889,869 -0.01(-1.83%)
Sep 17, 2004 0.7828 0.7828 0.7566 0.7591 1,761,434 -0.02(-2.67%)
Sep 16, 2004 0.7623 0.7882 0.7623 0.7800 1,143,313 +0.02(+2.15%)
Sep 15, 2004 0.7569 0.7727 0.7569 0.7636 820,876 +0.00(+0.46%)
Sep 14, 2004 0.7702 0.7759 0.7569 0.7601 623,753 -0.01(-1.31%)
Sep 13, 2004 0.7724 0.7724 0.7655 0.7702 864,525 -0.00(-0.24%)
Sep 10, 2004 0.7702 0.7759 0.7620 0.7721 1,101,072 -0.00(-0.16%)
Sep 09, 2004 0.7591 0.7778 0.7585 0.7733 1,389,717 +0.01(+1.58%)
Sep 08, 2004 0.7655 0.7765 0.7576 0.7614 1,079,952 -0.01(-0.94%)
Sep 07, 2004 0.7528 0.7705 0.7490 0.7686 1,246,098 +0.01(+1.59%)
Sep 03, 2004 0.7607 0.7670 0.7554 0.7566 704,010 -0.01(-0.83%)
Sep 02, 2004 0.7434 0.7651 0.7434 0.7629 750,475 +0.01(+1.85%)
Sep 01, 2004 0.7323 0.7490 0.7301 0.7490 1,123,601 +0.01(+1.58%)
Aug 31, 2004 0.7339 0.7443 0.7184 0.7374 1,101,072 +0.01(+0.86%)
Aug 30, 2004 0.7449 0.7456 0.7276 0.7310 737,803 -0.02(-2.28%)
Aug 27, 2004 0.7386 0.7503 0.7386 0.7481 1,006,735 +0.01(+0.85%)
Aug 26, 2004 0.7292 0.7459 0.7276 0.7418 1,350,292 +0.01(+1.34%)
Aug 25, 2004 0.7228 0.7323 0.7131 0.7320 2,906,156 +0.01(+0.96%)
Aug 24, 2004 0.7228 0.7326 0.7197 0.7251 1,833,243 +0.00(+0.31%)
Aug 23, 2004 0.7317 0.7329 0.7134 0.7228 1,150,353 -0.01(-1.21%)
Aug 20, 2004 0.7181 0.7323 0.7181 0.7317 1,661,465 +0.01(+1.44%)
Aug 19, 2004 0.7181 0.7238 0.7156 0.7213 1,793,819 -0.00(-0.22%)
Aug 18, 2004 0.7071 0.7247 0.7011 0.7228 1,438,997 +0.01(+1.28%)
Aug 17, 2004 0.7061 0.7184 0.7052 0.7137 1,506,582 +0.01(+1.07%)
Aug 16, 2004 0.7187 0.7320 0.7042 0.7061 2,589,351 -0.02(-2.57%)
Aug 13, 2004 0.7288 0.7323 0.7213 0.7247 979,982 -0.00(-0.56%)
Aug 12, 2004 0.7266 0.7317 0.7194 0.7288 1,668,505 -0.00(-0.60%)
Aug 11, 2004 0.7339 0.7402 0.7112 0.7333 2,987,821 -0.01(-0.68%)
Aug 10, 2004 0.7127 0.7383 0.7105 0.7383 1,054,608 +0.03(+4.51%)
Aug 09, 2004 0.6929 0.7083 0.6913 0.7064 925,070 +0.01(+1.87%)
Aug 06, 2004 0.7165 0.7276 0.6894 0.6935 1,745,946 -0.03(-4.14%)
Aug 05, 2004 0.7339 0.7339 0.7228 0.7235 1,092,624 -0.01(-1.80%)
Aug 04, 2004 0.7260 0.7430 0.7112 0.7367 1,983,902 -0.00(-0.13%)
Aug 03, 2004 0.7465 0.7651 0.7355 0.7377 1,536,151 -0.01(-1.81%)
Aug 02, 2004 0.7310 0.7513 0.7168 0.7513 1,210,898 +0.02(+2.81%)
Jul 30, 2004 0.7339 0.7560 0.7288 0.7307 2,023,326 -0.01(-1.15%)
Jul 29, 2004 0.7465 0.7582 0.7320 0.7393 1,668,505 -0.01(-1.55%)
Jul 28, 2004 0.7569 0.7595 0.7260 0.7509 2,021,918 -0.01(-0.79%)
Jul 27, 2004 0.7383 0.7582 0.7361 0.7569 1,627,672 +0.02(+2.52%)
Jul 26, 2004 0.7178 0.7411 0.7150 0.7383 2,697,768 +0.02(+3.27%)
Jul 23, 2004 0.7150 0.7200 0.7023 0.7150 1,137,681 -0.00(-0.35%)
Jul 22, 2004 0.7244 0.7292 0.7071 0.7175 1,054,608 -0.01(-1.22%)
Jul 21, 2004 0.7418 0.7484 0.7260 0.7263 1,534,743 -0.01(-1.92%)
Jul 20, 2004 0.7260 0.7465 0.7244 0.7405 1,175,697 +0.01(+1.78%)
Jul 19, 2004 0.7213 0.7326 0.7178 0.7276 965,902 +0.01(+1.32%)
Jul 16, 2004 0.7355 0.7370 0.7181 0.7181 927,886 -0.02(-2.07%)
Jul 15, 2004 0.7168 0.7459 0.7165 0.7333 1,723,418 +0.02(+2.29%)
Jul 14, 2004 0.7168 0.7276 0.7102 0.7168 1,243,282 -0.00(-0.44%)
Jul 13, 2004 0.7244 0.7295 0.7200 0.7200 950,414 -0.01(-0.87%)
Jul 12, 2004 0.7039 0.7298 0.6938 0.7263 1,472,790 +0.02(+2.45%)
Jul 09, 2004 0.7118 0.7159 0.7058 0.7090 953,230 -0.00(-0.40%)
Jul 08, 2004 0.7165 0.7260 0.7099 0.7118 1,695,257 -0.01(-1.10%)
Jul 07, 2004 0.7216 0.7292 0.7197 0.7197 734,987 -0.00(-0.26%)
Jul 06, 2004 0.7194 0.7260 0.7172 0.7216 858,893 +0.00(+0.31%)
Jul 02, 2004 0.7295 0.7323 0.7194 0.7194 995,471 -0.01(-1.56%)
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.