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

Rollins Inc (NY: ROL )

47.17 +0.25 (+0.53%)
Official Closing Price Updated: 4:00 PM EDT, May 15, 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, 2007 2.125 2.158 2.072 2.157 1,895,196 +0.02(+1.17%)
Oct 30, 2007 2.119 2.163 2.119 2.132 1,061,648 +0.01(+0.60%)
Oct 29, 2007 2.180 2.195 2.109 2.119 1,289,747 -0.05(-2.26%)
Oct 26, 2007 2.109 2.195 2.108 2.168 1,846,385 +0.05(+2.45%)
Oct 25, 2007 2.053 2.119 2.042 2.116 1,497,195 +0.08(+3.69%)
Oct 24, 2007 2.021 2.060 1.986 2.041 1,994,696 +0.06(+3.12%)
Oct 23, 2007 1.978 1.982 1.925 1.979 875,789 +0.02(+0.98%)
Oct 22, 2007 1.918 1.970 1.897 1.960 1,084,176 +0.04(+1.96%)
Oct 19, 2007 1.963 1.986 1.920 1.923 1,321,662 -0.04(-2.20%)
Oct 18, 2007 1.964 1.984 1.945 1.966 1,231,549 -0.00(-0.11%)
Oct 17, 2007 1.991 1.997 1.937 1.968 1,231,549 -0.00(-0.11%)
Oct 16, 2007 1.961 1.993 1.947 1.970 1,521,601 +0.02(+0.87%)
Oct 15, 2007 2.028 2.029 1.942 1.953 1,320,723 -0.08(-3.98%)
Oct 12, 2007 1.994 2.045 1.991 2.034 750,944 +0.04(+1.92%)
Oct 11, 2007 2.044 2.053 1.974 1.996 1,429,610 -0.04(-2.09%)
Oct 10, 2007 2.023 2.042 1.981 2.038 1,110,459 +0.01(+0.38%)
Oct 09, 2007 2.017 2.031 1.996 2.031 836,364 +0.02(+0.95%)
Oct 08, 2007 2.018 2.032 2.004 2.011 880,482 -0.02(-0.88%)
Oct 05, 2007 1.994 2.038 1.964 2.029 1,177,105 +0.06(+3.25%)
Oct 04, 2007 1.935 1.967 1.907 1.965 999,695 +0.04(+2.22%)
Oct 03, 2007 1.959 1.979 1.918 1.923 814,774 -0.05(-2.70%)
Oct 02, 2007 1.902 1.980 1.892 1.976 1,016,591 +0.09(+4.51%)
Oct 01, 2007 1.890 1.919 1.883 1.891 1,527,233 -0.00(-0.26%)
Sep 28, 2007 1.925 1.957 1.889 1.896 1,286,931 -0.04(-1.95%)
Sep 27, 2007 1.927 1.935 1.915 1.933 430,854 +0.02(+0.89%)
Sep 26, 2007 1.883 1.933 1.883 1.916 489,052 +0.04(+2.08%)
Sep 25, 2007 1.883 1.901 1.859 1.877 709,642 -0.01(-0.56%)
Sep 24, 2007 1.879 1.940 1.877 1.888 921,784 -0.01(-0.30%)
Sep 21, 2007 1.913 1.923 1.876 1.893 2,584,188 -0.00(-0.08%)
Sep 20, 2007 1.906 1.929 1.874 1.895 1,150,822 -0.01(-0.60%)
Sep 19, 2007 1.852 1.910 1.849 1.906 1,990,942 +0.07(+3.71%)
Sep 18, 2007 1.798 1.842 1.783 1.838 2,025,673 +0.05(+2.74%)
Sep 17, 2007 1.811 1.816 1.782 1.789 3,240,326 -0.03(-1.64%)
Sep 14, 2007 1.804 1.825 1.777 1.819 690,869 +0.01(+0.83%)
Sep 13, 2007 1.822 1.837 1.796 1.804 1,411,776 -0.01(-0.55%)
Sep 12, 2007 1.838 1.847 1.810 1.814 968,718 -0.03(-1.43%)
Sep 11, 2007 1.805 1.849 1.808 1.840 746,251 +0.03(+1.93%)
Sep 10, 2007 1.827 1.854 1.771 1.805 872,034 -0.01(-0.82%)
Sep 07, 2007 1.857 1.866 1.817 1.820 1,098,256 -0.06(-3.36%)
Sep 06, 2007 1.868 1.886 1.848 1.883 879,543 +0.02(+0.84%)
Sep 05, 2007 1.900 1.900 1.864 1.868 2,015,347 -0.05(-2.56%)
Sep 04, 2007 1.879 1.931 1.861 1.917 844,812 +0.03(+1.62%)
Aug 31, 2007 1.874 1.896 1.860 1.886 761,270 +0.03(+1.72%)
Aug 30, 2007 1.871 1.882 1.839 1.854 1,219,346 -0.02(-0.91%)
Aug 29, 2007 1.808 1.877 1.790 1.871 1,594,818 +0.08(+4.19%)
Aug 28, 2007 1.825 1.827 1.795 1.796 1,028,794 -0.04(-2.13%)
Aug 27, 2007 1.853 1.859 1.830 1.835 811,020 -0.02(-1.30%)
Aug 24, 2007 1.847 1.874 1.827 1.859 984,676 +0.00(+0.23%)
Aug 23, 2007 1.903 1.910 1.847 1.855 819,468 -0.05(-2.39%)
Aug 22, 2007 1.858 1.906 1.847 1.901 1,334,804 +0.05(+2.80%)
Aug 21, 2007 1.825 1.886 1.825 1.849 1,285,992 +0.01(+0.66%)
Aug 20, 2007 1.847 1.874 1.815 1.837 2,659,282 -0.01(-0.50%)
Aug 17, 2007 1.915 1.915 1.841 1.846 3,708,728 +0.01(+0.31%)
Aug 16, 2007 1.808 1.877 1.790 1.840 2,828,245 +0.03(+1.77%)
Aug 15, 2007 1.805 1.849 1.800 1.808 1,208,082 -0.00(-0.08%)
Aug 14, 2007 1.838 1.838 1.790 1.810 1,923,357 -0.03(-1.66%)
Aug 13, 2007 1.820 1.847 1.787 1.840 2,517,542 +0.02(+1.13%)
Aug 10, 2007 2.025 2.025 1.805 1.820 6,866,450 -0.24(-11.47%)
Aug 09, 2007 1.969 2.084 1.923 2.055 4,826,697 +0.09(+4.40%)
Aug 08, 2007 1.884 1.989 1.867 1.969 4,347,031 +0.10(+5.24%)
Aug 07, 2007 1.790 1.923 1.776 1.871 5,103,607 +0.08(+4.48%)
Aug 06, 2007 1.704 1.794 1.675 1.790 2,165,536 +0.09(+5.39%)
Aug 03, 2007 1.714 1.768 1.699 1.699 1,977,800 -0.07(-3.90%)
Aug 02, 2007 1.724 1.772 1.722 1.768 1,671,790 +0.04(+2.51%)
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.