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

Rollins Inc (NY: ROL )

46.12 +1.38 (+3.08%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2010 4.401 4.415 4.326 4.402 1,517,667 -0.05(-1.06%)
Nov 29, 2010 4.417 4.459 4.331 4.450 654,527 -0.01(-0.15%)
Nov 26, 2010 4.443 4.489 4.420 4.456 197,821 -0.02(-0.47%)
Nov 24, 2010 4.358 4.477 4.477 4.477 733,917 +0.16(+3.74%)
Nov 23, 2010 4.292 4.331 4.266 4.316 592,077 -0.03(-0.60%)
Nov 22, 2010 4.300 4.357 4.269 4.342 678,096 +0.01(+0.15%)
Nov 19, 2010 4.316 4.357 4.292 4.336 753,055 -0.00(-0.08%)
Nov 18, 2010 4.318 4.358 4.303 4.339 631,493 +0.08(+1.80%)
Nov 17, 2010 4.264 4.274 4.212 4.262 563,255 +0.01(+0.19%)
Nov 16, 2010 4.292 4.316 4.226 4.254 777,317 -0.07(-1.73%)
Nov 15, 2010 4.334 4.371 4.314 4.329 887,088 +0.02(+0.45%)
Nov 12, 2010 4.303 4.337 4.270 4.309 924,423 -0.03(-0.64%)
Nov 11, 2010 4.350 4.389 4.318 4.337 1,028,922 -0.06(-1.33%)
Nov 10, 2010 4.370 4.396 4.323 4.396 768,079 +0.04(+0.90%)
Nov 09, 2010 4.396 4.424 4.337 4.357 976,034 -0.02(-0.48%)
Nov 08, 2010 4.378 4.394 4.334 4.378 601,099 +0.00(+0.07%)
Nov 05, 2010 4.386 4.399 4.341 4.375 828,215 +0.00(+0.07%)
Nov 04, 2010 4.357 4.394 4.349 4.371 1,414,370 +0.07(+1.62%)
Nov 03, 2010 4.302 4.347 4.269 4.302 1,094,538 +0.01(+0.19%)
Nov 02, 2010 4.290 4.346 4.255 4.293 1,021,028 +0.05(+1.15%)
Nov 01, 2010 4.264 4.313 4.206 4.245 1,211,962 +0.01(+0.35%)
Oct 29, 2010 4.245 4.277 4.224 4.230 680,135 -0.02(-0.46%)
Oct 28, 2010 4.261 4.279 4.181 4.250 917,551 +0.01(+0.31%)
Oct 27, 2010 4.076 4.388 4.053 4.237 2,294,751 +0.15(+3.78%)
Oct 25, 2010 4.068 4.135 4.068 4.082 510,421 +0.03(+0.76%)
Oct 22, 2010 4.022 4.060 4.008 4.052 653,150 +0.03(+0.69%)
Oct 21, 2010 4.092 4.146 3.967 4.024 924,406 -0.05(-1.12%)
Oct 20, 2010 4.006 4.139 4.006 4.069 961,429 +0.09(+2.16%)
Oct 19, 2010 3.998 4.082 3.966 3.983 1,112,286 -0.07(-1.64%)
Oct 18, 2010 3.978 4.052 3.962 4.050 1,051,782 +0.08(+1.96%)
Oct 15, 2010 4.000 4.011 3.941 3.972 1,333,580 -0.00(-0.12%)
Oct 14, 2010 4.019 4.034 3.965 3.977 1,233,651 -0.04(-0.93%)
Oct 13, 2010 3.917 4.037 3.901 4.014 1,342,177 +0.11(+2.74%)
Oct 12, 2010 3.939 3.951 3.891 3.907 932,159 -0.05(-1.27%)
Oct 11, 2010 3.952 3.985 3.949 3.957 568,992 -0.00(-0.04%)
Oct 08, 2010 3.959 3.977 3.875 3.959 691,152 +0.06(+1.41%)
Oct 07, 2010 3.941 3.952 3.886 3.904 5,228 -0.01(-0.25%)
Oct 06, 2010 3.849 3.930 3.837 3.913 2,028,717 +0.06(+1.69%)
Oct 05, 2010 3.759 3.907 3.758 3.849 1,894,148 +0.13(+3.63%)
Oct 04, 2010 3.759 3.772 3.686 3.714 638,093 -0.05(-1.38%)
Oct 01, 2010 3.766 3.831 3.754 3.766 966,152 -0.03(-0.83%)
Sep 30, 2010 3.797 3.821 3.738 3.797 1,620,749 +0.05(+1.40%)
Sep 29, 2010 3.720 3.767 3.717 3.745 831,078 +0.00(+0.09%)
Sep 28, 2010 3.681 3.745 3.624 3.741 2,469 +0.08(+2.08%)
Sep 27, 2010 3.702 3.705 3.655 3.665 673,527 -0.03(-0.79%)
Sep 24, 2010 3.602 3.694 3.597 3.694 1,272,005 +0.14(+3.98%)
Sep 23, 2010 3.639 3.724 3.550 3.553 10,216 -0.11(-3.10%)
Sep 22, 2010 3.631 3.686 3.607 3.667 1,384,558 +0.01(+0.40%)
Sep 21, 2010 3.715 3.715 3.592 3.652 2,659,513 -0.10(-2.56%)
Sep 20, 2010 3.650 3.756 3.620 3.748 1,837,462 +0.12(+3.27%)
Sep 17, 2010 3.629 3.662 3.506 3.629 2,971,579 +0.05(+1.36%)
Sep 15, 2010 3.561 3.589 3.525 3.581 620,234 +0.02(+0.59%)
Sep 14, 2010 3.561 3.589 3.543 3.559 717,638 -0.02(-0.68%)
Sep 13, 2010 3.512 3.589 3.503 3.584 1,362,752 +0.09(+2.60%)
Sep 10, 2010 3.491 3.506 3.446 3.493 806,347 +0.02(+0.47%)
Sep 09, 2010 3.460 3.491 3.438 3.477 1,289,081 +0.02(+0.56%)
Sep 08, 2010 3.478 3.506 3.439 3.457 864,480 -0.02(-0.61%)
Sep 07, 2010 3.495 3.516 3.462 3.478 8,325 -0.02(-0.60%)
Sep 03, 2010 3.462 3.504 3.454 3.499 851,006 +0.06(+1.89%)
Sep 02, 2010 3.408 3.438 3.376 3.434 4,138 +0.01(+0.28%)
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.