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

Rollins Inc (NY: ROL )

44.68 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2012 5.344 5.344 5.275 5.287 1,063,359 -0.07(-1.39%)
Apr 27, 2012 5.332 5.379 5.299 5.362 1,960,199 +0.04(+0.84%)
Apr 26, 2012 5.297 5.372 5.294 5.317 1,015,220 +0.03(+0.61%)
Apr 25, 2012 5.280 5.369 5.240 5.284 1,126,848 +0.09(+1.82%)
Apr 24, 2012 5.048 5.200 5.013 5.190 1,178,114 +0.15(+3.06%)
Apr 23, 2012 5.118 5.118 5.003 5.036 1,088,990 -0.15(-2.83%)
Apr 20, 2012 5.158 5.220 5.110 5.182 1,196,977 +0.08(+1.66%)
Apr 19, 2012 5.168 5.195 5.031 5.098 1,081,064 -0.06(-1.25%)
Apr 18, 2012 5.110 5.173 5.100 5.163 1,054,452 +0.01(+0.24%)
Apr 17, 2012 5.170 5.247 5.120 5.150 1,539,711 -0.01(-0.29%)
Apr 16, 2012 5.110 5.179 5.043 5.165 852,615 +0.08(+1.52%)
Apr 13, 2012 5.135 5.143 5.071 5.088 919,983 -0.08(-1.49%)
Apr 12, 2012 5.135 5.185 5.103 5.165 1,021,792 +0.02(+0.48%)
Apr 11, 2012 5.095 5.140 5.063 5.140 1,129,883 +0.10(+1.97%)
Apr 10, 2012 5.031 5.058 4.983 5.041 1,754,873 +0.00(+0.05%)
Apr 09, 2012 5.058 5.090 5.021 5.038 1,035,308 -0.11(-2.17%)
Apr 05, 2012 5.125 5.182 5.115 5.150 709,383 +0.01(+0.29%)
Apr 04, 2012 5.155 5.187 5.080 5.135 947,322 -0.08(-1.57%)
Apr 03, 2012 5.237 5.287 5.185 5.217 1,141,105 -0.04(-0.76%)
Apr 02, 2012 5.287 5.294 5.237 5.257 1,348,597 -0.04(-0.70%)
Mar 30, 2012 5.324 5.334 5.237 5.294 1,125,843 +0.02(+0.38%)
Mar 29, 2012 5.247 5.289 5.175 5.275 739,789 +0.01(+0.24%)
Mar 28, 2012 5.267 5.307 5.212 5.262 836,944 -0.01(-0.24%)
Mar 27, 2012 5.304 5.324 5.250 5.275 719,849 -0.04(-0.80%)
Mar 26, 2012 5.267 5.317 5.232 5.317 1,008,825 +0.11(+2.05%)
Mar 23, 2012 5.145 5.210 5.085 5.210 748,700 +0.07(+1.31%)
Mar 22, 2012 5.128 5.192 5.071 5.143 789,303 -0.05(-0.96%)
Mar 21, 2012 5.210 5.227 5.165 5.192 834,448 +0.01(+0.19%)
Mar 20, 2012 5.182 5.232 5.175 5.182 615,665 -0.05(-0.90%)
Mar 19, 2012 5.160 5.272 5.160 5.230 760,609 +0.02(+0.48%)
Mar 16, 2012 5.247 5.299 5.197 5.205 1,573,381 -0.03(-0.62%)
Mar 15, 2012 5.178 5.247 5.163 5.237 793,041 +0.05(+1.06%)
Mar 14, 2012 5.284 5.284 5.173 5.182 1,087,793 -0.12(-2.30%)
Mar 13, 2012 5.265 5.304 5.212 5.304 1,063,926 +0.07(+1.43%)
Mar 12, 2012 5.225 5.240 5.163 5.230 1,216,599 +0.01(+0.24%)
Mar 09, 2012 5.105 5.262 5.085 5.217 1,453,192 +0.10(+1.99%)
Mar 08, 2012 5.083 5.135 5.031 5.115 1,309,538 +0.08(+1.68%)
Mar 07, 2012 5.021 5.061 4.971 5.031 1,060,148 +0.02(+0.35%)
Mar 06, 2012 4.879 5.083 4.879 5.013 2,414,550 +0.06(+1.15%)
Mar 05, 2012 4.839 4.961 4.802 4.956 1,031,390 +0.11(+2.36%)
Mar 02, 2012 4.988 4.991 4.824 4.842 2,021,787 -0.16(-3.18%)
Mar 01, 2012 5.061 5.085 4.993 5.001 1,822,638 -0.04(-0.79%)
Feb 29, 2012 5.128 5.163 5.041 5.041 1,641,561 -0.07(-1.32%)
Feb 28, 2012 5.170 5.170 5.080 5.108 693,591 -0.07(-1.30%)
Feb 27, 2012 5.158 5.210 5.110 5.175 522,525 -0.04(-0.81%)
Feb 24, 2012 5.247 5.265 5.155 5.217 487,706 -0.03(-0.66%)
Feb 23, 2012 5.128 5.252 5.115 5.252 948,303 +0.14(+2.68%)
Feb 22, 2012 5.071 5.140 5.038 5.115 1,436,082 +0.08(+1.53%)
Feb 21, 2012 5.170 5.200 5.011 5.038 1,818,044 -0.11(-2.17%)
Feb 17, 2012 5.225 5.277 5.133 5.150 1,056,490 -0.04(-0.86%)
Feb 16, 2012 5.168 5.297 5.165 5.195 1,221,997 +0.04(+0.82%)
Feb 15, 2012 5.260 5.276 5.128 5.153 939,814 -0.08(-1.57%)
Feb 14, 2012 5.282 5.292 5.180 5.235 468,844 -0.08(-1.50%)
Feb 13, 2012 5.255 5.314 5.220 5.314 746,570 +0.13(+2.45%)
Feb 10, 2012 5.237 5.270 5.173 5.187 737,960 -0.11(-2.11%)
Feb 09, 2012 5.327 5.337 5.260 5.299 661,212 -0.01(-0.28%)
Feb 08, 2012 5.389 5.401 5.280 5.314 678,012 -0.04(-0.74%)
Feb 07, 2012 5.399 5.416 5.342 5.354 659,821 -0.05(-0.92%)
Feb 06, 2012 5.448 5.493 5.384 5.404 606,855 -0.09(-1.58%)
Feb 03, 2012 5.446 5.565 5.409 5.490 1,060,333 +0.16(+2.98%)
Feb 02, 2012 5.421 5.421 5.324 5.332 858,007 -0.06(-1.19%)
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.