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

Rollins Inc (NY: ROL )

46.13 -0.94 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2009 2.801 2.819 2.755 2.766 1,018,888 -0.03(-0.92%)
Jun 29, 2009 2.825 2.825 2.749 2.792 811,351 -0.03(-1.19%)
Jun 26, 2009 2.747 2.827 2.715 2.825 3,600,541 +0.06(+2.31%)
Jun 25, 2009 2.705 2.763 2.702 2.761 913,417 +0.10(+3.72%)
Jun 24, 2009 2.686 2.694 2.643 2.662 689,511 +0.01(+0.30%)
Jun 23, 2009 2.675 2.701 2.654 2.654 530,260 -0.02(-0.60%)
Jun 22, 2009 2.733 2.769 2.669 2.670 1,015,734 -0.09(-3.24%)
Jun 19, 2009 2.702 2.773 2.702 2.760 2,179,410 +0.06(+2.25%)
Jun 18, 2009 2.629 2.705 2.595 2.699 571,231 +0.07(+2.55%)
Jun 17, 2009 2.627 2.645 2.598 2.632 1,599,218 +0.01(+0.24%)
Jun 16, 2009 2.689 2.691 2.618 2.625 1,152,318 -0.05(-1.73%)
Jun 15, 2009 2.705 2.705 2.641 2.672 1,205,091 -0.05(-1.99%)
Jun 12, 2009 2.697 2.729 2.667 2.726 945,232 +0.02(+0.59%)
Jun 11, 2009 2.704 2.750 2.693 2.710 1,034,069 +0.01(+0.24%)
Jun 10, 2009 2.758 2.774 2.678 2.704 1,933,876 -0.05(-1.97%)
Jun 09, 2009 2.816 2.820 2.753 2.758 1,207,156 -0.04(-1.43%)
Jun 08, 2009 2.800 2.830 2.753 2.798 1,041,967 -0.01(-0.45%)
Jun 05, 2009 2.865 2.884 2.811 2.811 1,129,489 -0.04(-1.35%)
Jun 04, 2009 2.889 2.904 2.816 2.849 875,445 -0.05(-1.76%)
Jun 03, 2009 2.832 2.904 2.832 2.900 1,320,767 +0.03(+1.11%)
Jun 02, 2009 2.788 2.876 2.761 2.868 2,048,414 +0.06(+2.10%)
Jun 01, 2009 2.707 2.817 2.707 2.809 1,377,808 +0.14(+5.21%)
May 29, 2009 2.683 2.685 2.645 2.670 1,723,599 -0.01(-0.30%)
May 28, 2009 2.701 2.713 2.646 2.678 1,998,714 -0.01(-0.42%)
May 27, 2009 2.776 2.776 2.688 2.689 1,027,749 -0.09(-3.22%)
May 26, 2009 2.632 2.812 2.597 2.779 1,441,338 +0.12(+4.63%)
May 22, 2009 2.685 2.709 2.648 2.656 1,161,924 -0.02(-0.89%)
May 21, 2009 2.662 2.723 2.629 2.680 1,468,109 -0.02(-0.89%)
May 20, 2009 2.725 2.753 2.686 2.704 1,262,938 -0.01(-0.29%)
May 19, 2009 2.723 2.741 2.677 2.712 1,192,569 -0.03(-0.93%)
May 18, 2009 2.697 2.739 2.670 2.737 1,092,937 +0.06(+2.39%)
May 15, 2009 2.717 2.734 2.667 2.673 2,097,394 -0.05(-1.82%)
May 14, 2009 2.752 2.773 2.685 2.723 1,307,344 -0.01(-0.47%)
May 13, 2009 2.691 2.751 2.686 2.736 1,739,913 -0.00(-0.12%)
May 12, 2009 2.729 2.806 2.702 2.739 953,023 +0.01(+0.53%)
May 11, 2009 2.737 2.779 2.701 2.725 1,138,538 -0.06(-2.29%)
May 08, 2009 2.785 2.798 2.741 2.788 1,065,696 +0.06(+2.23%)
May 07, 2009 2.733 2.742 2.694 2.728 1,663,811 -0.00(-0.12%)
May 06, 2009 2.760 2.771 2.701 2.731 2,044,941 -0.00(-0.18%)
May 05, 2009 2.761 2.780 2.712 2.736 1,574,186 -0.04(-1.61%)
May 04, 2009 2.867 2.881 2.765 2.780 1,723,599 -0.05(-1.86%)
May 01, 2009 2.856 2.881 2.798 2.833 1,449,260 -0.04(-1.50%)
Apr 30, 2009 2.956 3.047 2.870 2.876 1,637,046 -0.04(-1.48%)
Apr 29, 2009 2.964 3.099 2.902 2.920 2,272,940 +0.03(+1.16%)
Apr 28, 2009 2.820 2.928 2.811 2.886 1,774,231 +0.03(+1.18%)
Apr 27, 2009 2.886 2.937 2.820 2.852 1,279,728 -0.04(-1.33%)
Apr 24, 2009 2.832 2.929 2.824 2.891 1,303,652 +0.08(+2.96%)
Apr 23, 2009 2.867 2.881 2.749 2.808 1,754,325 -0.04(-1.51%)
Apr 22, 2009 2.860 2.918 2.841 2.851 1,200,310 -0.04(-1.33%)
Apr 21, 2009 2.825 2.900 2.809 2.889 1,303,633 +0.07(+2.32%)
Apr 20, 2009 3.039 3.039 2.816 2.824 1,475,174 -0.11(-3.71%)
Apr 17, 2009 2.872 2.947 2.865 2.932 993,161 +0.06(+2.11%)
Apr 16, 2009 2.832 2.880 2.771 2.872 906,590 +0.06(+2.16%)
Apr 15, 2009 2.713 2.835 2.713 2.811 763,948 +0.09(+3.23%)
Apr 14, 2009 2.718 2.749 2.677 2.723 1,029,714 -0.04(-1.39%)
Apr 13, 2009 2.774 2.801 2.713 2.761 799,023 -0.04(-1.43%)
Apr 09, 2009 2.741 2.817 2.713 2.801 1,096,936 +0.10(+3.73%)
Apr 08, 2009 2.697 2.713 2.653 2.701 638,665 +0.03(+0.96%)
Apr 07, 2009 2.761 2.771 2.670 2.675 1,247,538 -0.12(-4.18%)
Apr 06, 2009 2.843 2.872 2.750 2.792 982,385 -0.06(-2.07%)
Apr 03, 2009 2.873 2.875 2.811 2.851 707,421 -0.02(-0.56%)
Apr 02, 2009 2.757 2.915 2.753 2.867 1,719,143 +0.16(+6.09%)
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.