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

Rollins Inc (NY: ROL )

47.10 +0.98 (+2.12%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Aug 31, 2007 1.880 1.902 1.866 1.892 758,821 +0.03(+1.72%)
Aug 30, 2007 1.877 1.888 1.845 1.860 1,215,424 -0.02(-0.91%)
Aug 29, 2007 1.813 1.883 1.796 1.877 1,589,689 +0.08(+4.19%)
Aug 28, 2007 1.830 1.833 1.801 1.802 1,025,485 -0.04(-2.13%)
Aug 27, 2007 1.859 1.865 1.835 1.841 808,411 -0.02(-1.30%)
Aug 24, 2007 1.853 1.880 1.833 1.865 981,509 +0.00(+0.23%)
Aug 23, 2007 1.910 1.916 1.853 1.861 816,832 -0.05(-2.39%)
Aug 22, 2007 1.864 1.912 1.853 1.907 1,330,511 +0.05(+2.80%)
Aug 21, 2007 1.830 1.892 1.830 1.855 1,281,856 +0.01(+0.66%)
Aug 20, 2007 1.853 1.880 1.820 1.843 2,650,729 -0.01(-0.50%)
Aug 17, 2007 1.921 1.921 1.847 1.852 3,696,799 +0.01(+0.31%)
Aug 16, 2007 1.814 1.883 1.796 1.846 2,819,149 +0.03(+1.77%)
Aug 15, 2007 1.811 1.855 1.806 1.814 1,204,196 -0.00(-0.08%)
Aug 14, 2007 1.844 1.844 1.796 1.815 1,917,171 -0.03(-1.66%)
Aug 13, 2007 1.825 1.853 1.793 1.846 2,509,445 +0.02(+1.13%)
Aug 10, 2007 2.031 2.031 1.810 1.825 6,844,366 -0.24(-11.47%)
Aug 09, 2007 1.975 2.091 1.929 2.062 4,811,173 +0.09(+4.40%)
Aug 08, 2007 1.890 1.995 1.873 1.975 4,333,050 +0.10(+5.24%)
Aug 07, 2007 1.796 1.929 1.782 1.877 5,087,193 +0.08(+4.48%)
Aug 06, 2007 1.709 1.800 1.681 1.796 2,158,571 +0.09(+5.39%)
Aug 03, 2007 1.719 1.773 1.704 1.704 1,971,439 -0.07(-3.90%)
Aug 02, 2007 1.730 1.778 1.728 1.773 1,666,413 +0.04(+2.51%)
Aug 01, 2007 1.689 1.734 1.689 1.730 1,995,766 +0.03(+2.02%)
Jul 31, 2007 1.702 1.718 1.692 1.696 2,000,444 -0.01(-0.38%)
Jul 30, 2007 1.696 1.714 1.674 1.702 2,958,562 +0.00(+0.13%)
Jul 27, 2007 1.725 1.747 1.692 1.700 2,426,171 -0.03(-2.01%)
Jul 26, 2007 1.652 1.740 1.652 1.735 2,952,013 +0.05(+2.79%)
Jul 25, 2007 1.658 1.706 1.658 1.688 1,748,751 +0.03(+1.94%)
Jul 24, 2007 1.657 1.661 1.643 1.656 2,055,649 -0.01(-0.77%)
Jul 23, 2007 1.659 1.683 1.659 1.669 967,474 +0.01(+0.34%)
Jul 20, 2007 1.671 1.677 1.645 1.663 1,801,149 -0.01(-0.68%)
Jul 19, 2007 1.665 1.677 1.657 1.674 1,077,882 +0.01(+0.90%)
Jul 18, 2007 1.662 1.662 1.644 1.659 1,159,285 -0.01(-0.64%)
Jul 17, 2007 1.667 1.681 1.661 1.670 1,490,509 +0.01(+0.60%)
Jul 16, 2007 1.669 1.672 1.653 1.660 763,500 -0.01(-0.81%)
Jul 13, 2007 1.679 1.679 1.654 1.674 897,299 -0.00(-0.26%)
Jul 12, 2007 1.663 1.684 1.656 1.678 1,968,632 +0.02(+1.51%)
Jul 11, 2007 1.632 1.660 1.627 1.653 786,891 +0.02(+1.09%)
Jul 10, 2007 1.649 1.657 1.634 1.635 1,515,772 -0.03(-1.54%)
Jul 09, 2007 1.663 1.663 1.641 1.661 1,130,279 -0.00(-0.30%)
Jul 06, 2007 1.655 1.667 1.642 1.666 567,946 +0.01(+0.34%)
Jul 05, 2007 1.658 1.665 1.647 1.660 926,305 -0.01(-0.34%)
Jul 03, 2007 1.654 1.667 1.640 1.666 793,441 +0.02(+1.04%)
Jul 02, 2007 1.633 1.656 1.632 1.649 816,832 +0.03(+1.63%)
Jun 29, 2007 1.629 1.637 1.613 1.622 1,767,465 +0.00(+0.04%)
Jun 28, 2007 1.608 1.634 1.608 1.622 1,032,970 +0.02(+1.11%)
Jun 27, 2007 1.575 1.608 1.570 1.604 1,701,033 +0.02(+1.12%)
Jun 26, 2007 1.580 1.594 1.571 1.586 2,341,025 +0.01(+0.81%)
Jun 25, 2007 1.625 1.617 1.565 1.573 3,846,505 -0.05(-3.20%)
Jun 22, 2007 1.626 1.630 1.610 1.625 3,038,093 -0.01(-0.48%)
Jun 21, 2007 1.620 1.636 1.611 1.633 1,291,213 +0.01(+0.39%)
Jun 20, 2007 1.644 1.645 1.625 1.627 999,286 -0.01(-0.78%)
Jun 19, 2007 1.636 1.644 1.626 1.639 1,241,623 -0.00(-0.22%)
Jun 18, 2007 1.654 1.654 1.631 1.643 950,632 -0.00(-0.30%)
Jun 15, 2007 1.662 1.671 1.644 1.648 2,106,174 +0.01(+0.65%)
Jun 14, 2007 1.644 1.652 1.630 1.637 820,575 -0.00(-0.13%)
Jun 13, 2007 1.629 1.644 1.612 1.639 1,269,693 +0.02(+0.97%)
Jun 12, 2007 1.639 1.644 1.620 1.624 1,636,472 -0.02(-1.17%)
Jun 11, 2007 1.641 1.653 1.632 1.643 1,130,279 -0.00(-0.22%)
Jun 08, 2007 1.621 1.648 1.612 1.647 987,123 +0.03(+1.58%)
Jun 07, 2007 1.628 1.642 1.621 1.621 1,409,106 -0.01(-0.78%)
Jun 06, 2007 1.639 1.647 1.626 1.634 999,286 -0.02(-0.95%)
Jun 05, 2007 1.650 1.652 1.620 1.649 1,173,319 -0.01(-0.52%)
Jun 04, 2007 1.655 1.662 1.643 1.658 514,614 -0.00(-0.21%)
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.