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

Rollins Inc (NY: ROL )

44.68 +0.12 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2012 5.750 5.760 5.720 5.755 1,077,835 +0.02(+0.26%)
Nov 29, 2012 5.732 5.760 5.702 5.740 455,349 +0.04(+0.71%)
Nov 28, 2012 5.659 5.732 5.636 5.699 605,109 +0.02(+0.36%)
Nov 27, 2012 5.636 5.710 5.616 5.679 704,442 +0.01(+0.18%)
Nov 26, 2012 5.651 5.694 5.613 5.669 589,033 +0.01(+0.18%)
Nov 23, 2012 5.639 5.674 5.629 5.659 204,340 +0.04(+0.77%)
Nov 21, 2012 5.613 5.644 5.573 5.616 406,829 +0.01(+0.09%)
Nov 20, 2012 5.517 5.624 5.479 5.611 828,571 +0.08(+1.37%)
Nov 19, 2012 5.517 5.572 5.479 5.535 700,410 +0.06(+1.06%)
Nov 16, 2012 5.462 5.495 5.414 5.477 662,768 +0.01(+0.14%)
Nov 15, 2012 5.512 5.552 5.439 5.469 663,674 -0.04(-0.69%)
Nov 14, 2012 5.601 5.616 5.485 5.507 797,544 -0.09(-1.58%)
Nov 13, 2012 5.664 5.704 5.555 5.596 1,213,783 -0.11(-1.95%)
Nov 12, 2012 5.730 5.762 5.649 5.707 718,211 +0.02(+0.40%)
Nov 09, 2012 5.725 5.788 5.669 5.684 926,382 -0.04(-0.75%)
Nov 08, 2012 5.773 5.798 5.687 5.727 951,648 -0.05(-0.92%)
Nov 07, 2012 5.841 5.841 5.737 5.780 646,439 -0.08(-1.38%)
Nov 06, 2012 5.826 5.886 5.816 5.861 886,203 +0.04(+0.60%)
Nov 05, 2012 5.849 5.856 5.793 5.826 683,189 -0.04(-0.64%)
Nov 02, 2012 5.871 5.964 5.841 5.864 1,517,119 +0.03(+0.52%)
Nov 01, 2012 5.676 5.846 5.619 5.834 1,486,702 +0.15(+2.69%)
Oct 31, 2012 5.628 5.701 5.586 5.681 638,577 +0.05(+0.89%)
Oct 26, 2012 5.688 5.631 5.631 5.631 658,463 -0.05(-0.84%)
Oct 25, 2012 5.668 5.726 5.596 5.678 937,508 +0.07(+1.21%)
Oct 24, 2012 5.633 5.677 5.500 5.611 762,416 -0.01(-0.18%)
Oct 23, 2012 5.503 5.643 5.390 5.621 1,527,487 -0.05(-0.93%)
Oct 19, 2012 5.668 5.703 5.613 5.673 650,916 -0.02(-0.31%)
Oct 18, 2012 5.743 5.753 5.678 5.691 720,055 -0.05(-0.79%)
Oct 17, 2012 5.731 5.796 5.701 5.736 901,144 -0.01(-0.13%)
Oct 16, 2012 5.768 5.788 5.723 5.743 393,353 -0.02(-0.30%)
Oct 15, 2012 5.713 5.768 5.698 5.761 444,187 +0.04(+0.70%)
Oct 12, 2012 5.743 5.753 5.683 5.721 681,258 -0.01(-0.13%)
Oct 11, 2012 5.788 5.804 5.728 5.728 506,533 -0.03(-0.48%)
Oct 10, 2012 5.781 5.801 5.748 5.756 304,824 -0.02(-0.26%)
Oct 09, 2012 5.811 5.811 5.736 5.771 367,191 -0.05(-0.86%)
Oct 08, 2012 5.821 5.839 5.776 5.821 402,025 -0.01(-0.21%)
Oct 05, 2012 5.874 5.899 5.824 5.834 687,990 -0.02(-0.34%)
Oct 04, 2012 5.874 5.879 5.809 5.854 665,123 -0.01(-0.17%)
Oct 03, 2012 5.834 5.901 5.809 5.864 476,029 +0.04(+0.60%)
Oct 02, 2012 5.771 5.839 5.721 5.829 915,423 +0.08(+1.44%)
Oct 01, 2012 5.861 5.869 5.658 5.746 1,913,721 -0.12(-1.97%)
Sep 28, 2012 5.831 5.911 5.814 5.861 932,559 +0.01(+0.21%)
Sep 27, 2012 5.864 5.879 5.829 5.849 478,982 +0.02(+0.30%)
Sep 26, 2012 5.886 5.901 5.826 5.831 775,095 -0.05(-0.89%)
Sep 25, 2012 5.979 5.989 5.884 5.884 730,778 -0.07(-1.18%)
Sep 24, 2012 5.914 5.994 5.891 5.954 600,310 +0.03(+0.42%)
Sep 21, 2012 5.999 5.999 5.929 5.929 1,906,630 -0.02(-0.30%)
Sep 20, 2012 5.939 5.986 5.914 5.946 686,170 -0.04(-0.59%)
Sep 19, 2012 5.999 6.009 5.926 5.981 720,059 +0.00(+0.00%)
Sep 18, 2012 5.954 6.011 5.931 5.981 712,652 +0.03(+0.55%)
Sep 17, 2012 6.011 6.029 5.946 5.949 759,922 -0.10(-1.58%)
Sep 14, 2012 6.044 6.097 6.014 6.044 901,751 +0.02(+0.37%)
Sep 13, 2012 5.986 6.049 5.926 6.022 565,647 +0.02(+0.33%)
Sep 12, 2012 6.009 6.017 5.969 6.001 400,353 -0.02(-0.29%)
Sep 11, 2012 6.052 6.087 6.014 6.019 338,386 -0.04(-0.58%)
Sep 10, 2012 6.087 6.104 6.047 6.054 399,383 -0.03(-0.54%)
Sep 07, 2012 6.077 6.117 6.072 6.087 417,449 +0.01(+0.08%)
Sep 06, 2012 5.966 6.117 5.964 6.082 828,805 +0.13(+2.23%)
Sep 05, 2012 5.904 5.973 5.866 5.949 1,137,186 +0.05(+0.85%)
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.