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 (%)
Oct 29, 2010 4.231 4.263 4.210 4.217 682,329 -0.02(-0.46%)
Oct 28, 2010 4.247 4.265 4.168 4.236 920,512 +0.01(+0.31%)
Oct 27, 2010 4.063 4.374 4.040 4.223 2,302,155 +0.15(+3.78%)
Oct 25, 2010 4.055 4.122 4.055 4.069 512,068 +0.03(+0.76%)
Oct 22, 2010 4.009 4.047 3.995 4.038 655,257 +0.03(+0.69%)
Oct 21, 2010 4.079 4.132 3.954 4.011 927,388 -0.05(-1.12%)
Oct 20, 2010 3.993 4.126 3.993 4.056 964,531 +0.09(+2.16%)
Oct 19, 2010 3.985 4.069 3.953 3.970 1,115,875 -0.07(-1.64%)
Oct 18, 2010 3.966 4.038 3.949 4.037 1,055,175 +0.08(+1.96%)
Oct 15, 2010 3.987 3.998 3.928 3.959 1,337,883 -0.00(-0.12%)
Oct 14, 2010 4.006 4.021 3.953 3.964 1,237,632 -0.04(-0.93%)
Oct 13, 2010 3.904 4.024 3.888 4.001 1,346,508 +0.11(+2.74%)
Oct 12, 2010 3.927 3.938 3.878 3.894 935,166 -0.05(-1.27%)
Oct 11, 2010 3.940 3.972 3.937 3.945 570,828 -0.00(-0.04%)
Oct 08, 2010 3.946 3.964 3.862 3.946 693,382 +0.06(+1.41%)
Oct 07, 2010 3.928 3.940 3.873 3.891 5,245 -0.01(-0.25%)
Oct 06, 2010 3.836 3.917 3.825 3.901 2,035,262 +0.06(+1.69%)
Oct 05, 2010 3.747 3.894 3.746 3.836 1,900,260 +0.13(+3.63%)
Oct 04, 2010 3.747 3.760 3.674 3.702 640,152 -0.05(-1.38%)
Oct 01, 2010 3.754 3.818 3.742 3.754 969,269 -0.03(-0.83%)
Sep 30, 2010 3.785 3.809 3.726 3.785 1,625,978 +0.05(+1.40%)
Sep 29, 2010 3.708 3.755 3.705 3.733 833,760 +0.00(+0.09%)
Sep 28, 2010 3.669 3.733 3.613 3.729 2,477 +0.08(+2.08%)
Sep 27, 2010 3.690 3.693 3.644 3.653 675,700 -0.03(-0.79%)
Sep 24, 2010 3.590 3.682 3.585 3.682 1,276,109 +0.14(+3.98%)
Sep 23, 2010 3.627 3.712 3.538 3.542 10,249 -0.11(-3.10%)
Sep 22, 2010 3.619 3.674 3.595 3.655 1,389,025 +0.01(+0.40%)
Sep 21, 2010 3.703 3.703 3.580 3.640 2,668,094 -0.10(-2.56%)
Sep 20, 2010 3.639 3.744 3.608 3.736 1,843,390 +0.12(+3.27%)
Sep 17, 2010 3.618 3.650 3.495 3.618 2,981,167 +0.05(+1.36%)
Sep 15, 2010 3.550 3.577 3.514 3.569 622,235 +0.02(+0.59%)
Sep 14, 2010 3.550 3.577 3.532 3.548 719,954 -0.02(-0.68%)
Sep 13, 2010 3.501 3.577 3.491 3.572 1,367,149 +0.09(+2.60%)
Sep 10, 2010 3.480 3.495 3.435 3.482 808,948 +0.02(+0.47%)
Sep 09, 2010 3.449 3.480 3.427 3.465 1,293,240 +0.02(+0.56%)
Sep 08, 2010 3.467 3.495 3.428 3.446 867,269 -0.02(-0.61%)
Sep 07, 2010 3.483 3.504 3.451 3.467 8,352 -0.02(-0.60%)
Sep 03, 2010 3.451 3.493 3.443 3.488 853,752 +0.06(+1.89%)
Sep 02, 2010 3.398 3.427 3.365 3.423 4,151 +0.01(+0.28%)
Sep 01, 2010 3.367 3.432 3.331 3.414 1,094,239 +0.10(+2.98%)
Aug 31, 2010 3.308 3.373 3.298 3.315 11,120 -0.06(-1.68%)
Aug 30, 2010 3.388 3.410 3.368 3.372 1,510,047 -0.03(-1.00%)
Aug 27, 2010 3.406 3.410 3.276 3.406 1,043,122 +0.12(+3.59%)
Aug 26, 2010 3.313 3.331 3.284 3.287 7,704 -0.02(-0.59%)
Aug 25, 2010 3.258 3.323 3.244 3.307 5,795 +0.03(+1.04%)
Aug 24, 2010 3.279 3.320 3.265 3.273 23,532 -0.03(-1.03%)
Aug 23, 2010 3.354 3.357 3.291 3.307 837,250 -0.02(-0.73%)
Aug 20, 2010 3.318 3.336 3.270 3.331 962,362 +0.00(+0.15%)
Aug 19, 2010 3.407 3.407 3.320 3.326 20,220 -0.10(-2.84%)
Aug 18, 2010 3.420 3.457 3.394 3.423 90,261 -0.01(-0.33%)
Aug 17, 2010 3.414 3.453 3.388 3.435 13,962 +0.06(+1.73%)
Aug 16, 2010 3.320 3.380 3.307 3.376 810,413 +0.03(+0.92%)
Aug 13, 2010 3.346 3.391 3.334 3.346 1,133,050 -0.03(-0.82%)
Aug 12, 2010 3.364 3.394 3.355 3.373 879,780 -0.01(-0.43%)
Aug 11, 2010 3.448 3.448 3.381 3.388 1,517,084 -0.10(-2.92%)
Aug 10, 2010 3.506 3.532 3.470 3.490 705,404 -0.06(-1.60%)
Aug 09, 2010 3.519 3.551 3.491 3.546 486,188 +0.05(+1.53%)
Aug 06, 2010 3.493 3.516 3.441 3.493 691,423 -0.03(-0.87%)
Aug 05, 2010 3.561 3.566 3.521 3.524 547,976 -0.05(-1.31%)
Aug 04, 2010 3.527 3.571 3.527 3.571 662,358 +0.05(+1.28%)
Aug 03, 2010 3.530 3.587 3.508 3.525 771,963 -0.03(-0.77%)
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.