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

Rollins Inc (NY: ROL )

44.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Sep 30, 2011 4.638 4.747 4.613 4.623 1,138,863 -0.09(-1.89%)
Sep 29, 2011 4.700 4.739 4.561 4.712 1,007,237 +0.11(+2.31%)
Sep 28, 2011 4.848 4.880 4.603 4.606 1,309,334 -0.25(-5.24%)
Sep 27, 2011 4.863 4.954 4.813 4.860 1,232,948 +0.11(+2.39%)
Sep 26, 2011 4.625 4.759 4.546 4.747 859,786 +0.17(+3.67%)
Sep 23, 2011 4.524 4.616 4.517 4.579 2,040,578 +0.03(+0.71%)
Sep 22, 2011 4.502 4.640 4.472 4.546 1,502,882 -0.11(-2.34%)
Sep 21, 2011 4.831 4.868 4.645 4.655 1,160,382 -0.17(-3.53%)
Sep 20, 2011 4.912 4.994 4.821 4.826 1,185,041 -0.08(-1.56%)
Sep 19, 2011 4.858 4.937 4.831 4.902 931,198 -0.08(-1.68%)
Sep 16, 2011 5.026 5.058 4.959 4.986 1,829,627 -0.00(-0.10%)
Sep 15, 2011 5.038 5.038 4.932 4.991 951,386 +0.00(+0.10%)
Sep 14, 2011 4.966 5.058 4.840 4.986 1,083,461 +0.07(+1.41%)
Sep 13, 2011 4.860 4.939 4.821 4.917 850,761 +0.09(+1.89%)
Sep 12, 2011 4.734 4.853 4.709 4.826 985,791 +0.01(+0.21%)
Sep 09, 2011 4.924 4.957 4.784 4.816 1,456,615 -0.17(-3.37%)
Sep 08, 2011 4.986 5.095 4.961 4.984 1,211,834 -0.05(-0.98%)
Sep 07, 2011 4.915 5.041 4.892 5.033 1,139,915 +0.20(+4.19%)
Sep 06, 2011 4.677 4.885 4.677 4.831 2,152,390 -0.04(-0.91%)
Sep 02, 2011 4.922 5.041 4.858 4.875 1,580,693 -0.17(-3.43%)
Sep 01, 2011 5.196 5.285 5.031 5.048 1,545,985 -0.12(-2.30%)
Aug 31, 2011 5.174 5.268 5.115 5.167 1,609,473 +0.00(+0.10%)
Aug 30, 2011 5.095 5.231 5.063 5.162 1,997,787 +0.05(+1.06%)
Aug 29, 2011 4.791 5.144 4.784 5.107 2,530,011 +0.40(+8.39%)
Aug 26, 2011 4.549 4.729 4.475 4.712 1,277,973 +0.13(+2.86%)
Aug 25, 2011 4.749 4.784 4.539 4.581 1,115,754 -0.14(-2.88%)
Aug 24, 2011 4.541 4.734 4.517 4.717 1,690,781 +0.17(+3.81%)
Aug 23, 2011 4.294 4.544 4.257 4.544 1,874,300 +0.28(+6.67%)
Aug 22, 2011 4.304 4.317 4.215 4.260 1,646,828 +0.06(+1.35%)
Aug 19, 2011 4.188 4.326 4.158 4.203 1,272,610 -0.04(-1.05%)
Aug 18, 2011 4.331 4.396 4.213 4.247 1,506,290 -0.25(-5.65%)
Aug 17, 2011 4.492 4.546 4.433 4.502 799,548 +0.02(+0.50%)
Aug 16, 2011 4.465 4.522 4.413 4.480 870,956 -0.06(-1.36%)
Aug 15, 2011 4.502 4.544 4.452 4.541 627,571 +0.08(+1.88%)
Aug 12, 2011 4.477 4.529 4.365 4.457 1,173,689 +0.02(+0.45%)
Aug 11, 2011 4.210 4.502 4.175 4.438 1,594,887 +0.25(+5.90%)
Aug 10, 2011 4.359 4.401 4.166 4.191 2,044,815 -0.27(-6.04%)
Aug 09, 2011 4.373 4.465 4.079 4.460 2,684,860 +0.33(+7.95%)
Aug 08, 2011 4.373 4.499 4.129 4.131 2,448,060 -0.37(-8.18%)
Aug 05, 2011 4.573 4.699 4.472 4.499 2,661,082 -0.02(-0.54%)
Aug 04, 2011 4.551 4.632 4.524 4.524 2,464,133 -0.10(-2.18%)
Aug 03, 2011 4.573 4.657 4.482 4.625 1,323,289 +0.05(+1.13%)
Aug 02, 2011 4.615 4.677 4.563 4.573 1,562,096 -0.07(-1.43%)
Aug 01, 2011 4.753 4.760 4.620 4.640 1,598,129 -0.06(-1.26%)
Jul 29, 2011 4.630 4.746 4.593 4.699 1,400,245 +0.02(+0.47%)
Jul 28, 2011 4.753 4.797 4.669 4.677 1,042,920 -0.06(-1.35%)
Jul 27, 2011 4.699 4.906 4.682 4.741 1,517,500 -0.21(-4.32%)
Jul 26, 2011 5.066 5.066 4.947 4.955 892,302 -0.11(-2.09%)
Jul 25, 2011 5.080 5.132 5.053 5.061 751,557 -0.06(-1.25%)
Jul 22, 2011 5.142 5.159 5.122 5.125 641,359 -0.09(-1.65%)
Jul 21, 2011 5.144 5.258 5.125 5.211 925,181 +0.10(+1.93%)
Jul 20, 2011 5.139 5.139 5.034 5.112 750,646 -0.01(-0.29%)
Jul 19, 2011 5.066 5.127 5.037 5.127 834,428 +0.11(+2.26%)
Jul 18, 2011 5.095 5.098 4.982 5.014 817,954 -0.10(-1.97%)
Jul 15, 2011 5.085 5.117 5.070 5.115 682,393 +0.04(+0.73%)
Jul 14, 2011 5.166 5.228 5.066 5.078 882,811 -0.08(-1.53%)
Jul 13, 2011 5.196 5.235 5.144 5.157 1,107,407 -0.02(-0.33%)
Jul 12, 2011 5.134 5.221 5.120 5.174 1,108,854 +0.01(+0.24%)
Jul 11, 2011 5.169 5.218 5.127 5.162 745,211 -0.07(-1.41%)
Jul 08, 2011 5.191 5.250 5.191 5.235 726,660 -0.03(-0.56%)
Jul 07, 2011 5.240 5.317 5.208 5.265 969,490 +0.06(+1.23%)
Jul 06, 2011 5.120 5.206 5.100 5.201 1,271,196 +0.07(+1.44%)
Jul 05, 2011 5.105 5.144 5.085 5.127 612,095 +0.03(+0.58%)
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.