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 (%)
Jul 30, 2010 3.521 3.558 3.461 3.521 786,771 -0.01(-0.36%)
Jul 29, 2010 3.603 3.611 3.500 3.533 515,165 -0.03(-0.90%)
Jul 28, 2010 3.566 3.604 3.517 3.566 9,435 +0.01(+0.36%)
Jul 27, 2010 3.600 3.604 3.532 3.553 1,018,581 -0.02(-0.45%)
Jul 26, 2010 3.533 3.574 3.508 3.569 1,066,411 +0.04(+1.23%)
Jul 23, 2010 3.450 3.530 3.445 3.525 1,046,590 +0.06(+1.86%)
Jul 22, 2010 3.432 3.472 3.419 3.461 1,800,229 +0.07(+2.09%)
Jul 21, 2010 3.474 3.474 3.387 3.390 777,627 -0.06(-1.73%)
Jul 20, 2010 3.361 3.451 3.353 3.450 724,884 +0.05(+1.47%)
Jul 19, 2010 3.374 3.403 3.353 3.400 814,278 +0.03(+1.01%)
Jul 16, 2010 3.366 3.461 3.356 3.366 1,376,957 -0.10(-2.84%)
Jul 15, 2010 3.498 3.504 3.425 3.464 949,907 -0.04(-1.06%)
Jul 14, 2010 3.521 3.538 3.477 3.501 786,703 -0.04(-1.05%)
Jul 13, 2010 3.538 3.546 3.498 3.538 23,058 +0.07(+2.09%)
Jul 12, 2010 3.437 3.477 3.437 3.466 2,031,071 +0.01(+0.28%)
Jul 09, 2010 3.456 3.456 3.421 3.456 587,971 +0.01(+0.33%)
Jul 08, 2010 3.445 3.445 3.353 3.445 16,315 +0.09(+2.74%)
Jul 07, 2010 3.292 3.356 3.280 3.353 848,633 +0.07(+2.21%)
Jul 06, 2010 3.280 3.358 3.255 3.280 17,723 +0.00(+0.10%)
Jul 02, 2010 3.277 3.319 3.255 3.277 1,077,311 -0.01(-0.44%)
Jul 01, 2010 3.329 3.329 3.245 3.292 1,153,888 -0.04(-1.30%)
Jun 30, 2010 3.335 3.403 3.329 3.335 18,499 -0.03(-0.77%)
Jun 29, 2010 3.395 3.408 3.342 3.361 1,487,908 -0.05(-1.47%)
Jun 25, 2010 3.411 3.419 3.358 3.411 2,445,428 +0.05(+1.44%)
Jun 24, 2010 3.363 3.430 3.359 3.363 680,671 -0.03(-0.86%)
Jun 23, 2010 3.409 3.424 3.369 3.392 801,257 -0.03(-0.85%)
Jun 22, 2010 3.421 3.480 3.411 3.421 6,972 -0.02(-0.56%)
Jun 21, 2010 3.496 3.496 3.429 3.440 821,828 -0.01(-0.42%)
Jun 18, 2010 3.454 3.467 3.443 3.454 1,674,984 -0.00(-0.14%)
Jun 17, 2010 3.459 3.471 3.432 3.459 1,352 +0.00(+0.09%)
Jun 16, 2010 3.474 3.487 3.446 3.456 727,638 -0.03(-0.83%)
Jun 15, 2010 3.485 3.498 3.421 3.485 12,121 +0.08(+2.27%)
Jun 14, 2010 3.477 3.477 3.404 3.408 904,540 -0.05(-1.45%)
Jun 11, 2010 3.393 3.458 3.388 3.458 399,890 +0.03(+0.80%)
Jun 10, 2010 3.422 3.430 3.375 3.430 697,849 +0.06(+1.87%)
Jun 09, 2010 3.388 3.438 3.345 3.367 1,269,697 -0.00(-0.10%)
Jun 08, 2010 3.335 3.385 3.319 3.371 1,159,639 +0.05(+1.36%)
Jun 07, 2010 3.358 3.392 3.301 3.325 1,151,214 -0.01(-0.43%)
Jun 04, 2010 3.340 3.424 3.330 3.340 1,430,240 -0.12(-3.45%)
Jun 03, 2010 3.459 3.472 3.425 3.459 1,026,646 +0.00(+0.00%)
Jun 02, 2010 3.459 3.461 3.361 3.459 1,028,860 +0.09(+2.53%)
Jun 01, 2010 3.374 3.463 3.361 3.374 9,832 -0.05(-1.55%)
May 28, 2010 3.427 3.458 3.406 3.427 656,725 -0.04(-1.02%)
May 27, 2010 3.435 3.463 3.390 3.463 897,958 +0.09(+2.63%)
May 26, 2010 3.374 3.433 3.351 3.374 9,863 +0.01(+0.34%)
May 25, 2010 3.277 3.384 3.247 3.363 1,538,747 +0.01(+0.38%)
May 24, 2010 3.358 3.388 3.309 3.350 1,029,593 -0.01(-0.24%)
May 21, 2010 3.300 3.390 3.282 3.358 1,547,748 +0.01(+0.24%)
May 20, 2010 3.417 3.442 3.348 3.350 1,672,683 -0.19(-5.24%)
May 19, 2010 3.500 3.563 3.500 3.535 1,581,049 +0.02(+0.50%)
May 18, 2010 3.666 3.666 3.493 3.517 2,133,951 -0.11(-2.98%)
May 17, 2010 3.609 3.646 3.504 3.625 1,744,167 +0.04(+1.22%)
May 14, 2010 3.582 3.598 3.551 3.582 990,863 -0.03(-0.85%)
May 13, 2010 3.674 3.695 3.600 3.612 1,401,498 -0.08(-2.27%)
May 12, 2010 3.608 3.704 3.585 3.696 1,080,778 +0.10(+2.92%)
May 11, 2010 3.571 3.625 3.558 3.591 833,000 +0.03(+0.95%)
May 10, 2010 3.532 3.558 3.525 3.558 1,417,404 +0.21(+6.26%)
May 07, 2010 3.396 3.435 3.325 3.348 1,547,544 -0.08(-2.30%)
May 06, 2010 3.427 3.541 3.298 3.427 620 -0.13(-3.71%)
May 05, 2010 3.534 3.559 3.511 3.559 801,975 +0.04(+1.09%)
May 04, 2010 3.508 3.540 3.476 3.521 1,112,933 -0.04(-1.13%)
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.