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

Rollins Inc (NY: ROL )

46.92 +0.51 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
May 31, 2012 5.255 5.342 5.205 5.288 2,042,496 +0.02(+0.47%)
May 30, 2012 5.285 5.302 5.238 5.263 941,956 -0.07(-1.40%)
May 29, 2012 5.322 5.375 5.268 5.337 913,805 +0.06(+1.23%)
May 25, 2012 5.335 5.370 5.228 5.273 827,797 -0.07(-1.26%)
May 24, 2012 5.312 5.352 5.225 5.340 1,140,139 +0.03(+0.61%)
May 23, 2012 5.200 5.327 5.178 5.307 1,197,104 +0.06(+1.19%)
May 22, 2012 5.243 5.310 5.225 5.245 1,175,384 +0.00(+0.00%)
May 21, 2012 5.178 5.290 5.151 5.245 1,460,803 +0.06(+1.25%)
May 18, 2012 5.253 5.293 5.163 5.180 1,923,231 -0.08(-1.47%)
May 17, 2012 5.317 5.355 5.255 5.258 1,986,523 -0.05(-0.98%)
May 16, 2012 5.307 5.355 5.288 5.310 1,112,936 +0.03(+0.52%)
May 15, 2012 5.205 5.298 5.195 5.283 1,217,578 +0.06(+1.14%)
May 14, 2012 5.223 5.270 5.210 5.223 1,316,171 -0.06(-1.18%)
May 11, 2012 5.250 5.337 5.225 5.285 1,128,031 -0.01(-0.28%)
May 10, 2012 5.330 5.330 5.245 5.300 642,272 +0.00(+0.09%)
May 09, 2012 5.245 5.310 5.230 5.295 1,357,137 -0.02(-0.42%)
May 08, 2012 5.185 5.342 5.168 5.317 1,248,003 +0.08(+1.57%)
May 07, 2012 5.198 5.278 5.198 5.235 1,115,891 +0.01(+0.14%)
May 04, 2012 5.233 5.263 5.198 5.228 1,575,691 -0.04(-0.80%)
May 03, 2012 5.337 5.337 5.228 5.270 1,838,878 -0.05(-1.02%)
May 02, 2012 5.223 5.339 5.215 5.325 1,230,984 +0.06(+1.23%)
May 01, 2012 5.275 5.401 5.253 5.260 1,743,248 -0.01(-0.19%)
Apr 30, 2012 5.327 5.327 5.258 5.270 1,066,790 -0.07(-1.39%)
Apr 27, 2012 5.315 5.362 5.282 5.344 1,966,524 +0.04(+0.84%)
Apr 26, 2012 5.280 5.354 5.277 5.300 1,018,496 +0.03(+0.61%)
Apr 25, 2012 5.263 5.352 5.223 5.268 1,130,484 +0.09(+1.82%)
Apr 24, 2012 5.032 5.183 4.997 5.173 1,181,916 +0.15(+3.06%)
Apr 23, 2012 5.101 5.101 4.987 5.019 1,092,504 -0.15(-2.83%)
Apr 20, 2012 5.141 5.203 5.094 5.166 1,200,839 +0.08(+1.66%)
Apr 19, 2012 5.151 5.178 5.015 5.082 1,084,552 -0.06(-1.25%)
Apr 18, 2012 5.094 5.156 5.084 5.146 1,057,855 +0.01(+0.24%)
Apr 17, 2012 5.153 5.230 5.104 5.134 1,544,679 -0.01(-0.29%)
Apr 16, 2012 5.094 5.163 5.026 5.148 855,366 +0.08(+1.52%)
Apr 13, 2012 5.119 5.126 5.054 5.072 922,951 -0.08(-1.49%)
Apr 12, 2012 5.119 5.168 5.086 5.148 1,025,088 +0.02(+0.48%)
Apr 11, 2012 5.079 5.124 5.047 5.124 1,133,528 +0.10(+1.97%)
Apr 10, 2012 5.015 5.042 4.967 5.024 1,760,535 +0.00(+0.05%)
Apr 09, 2012 5.042 5.074 5.005 5.022 1,038,649 -0.11(-2.17%)
Apr 05, 2012 5.109 5.165 5.099 5.134 711,672 +0.01(+0.29%)
Apr 04, 2012 5.139 5.171 5.064 5.119 950,378 -0.08(-1.57%)
Apr 03, 2012 5.220 5.270 5.168 5.201 1,144,786 -0.04(-0.76%)
Apr 02, 2012 5.270 5.277 5.220 5.240 1,352,948 -0.04(-0.70%)
Mar 30, 2012 5.307 5.317 5.220 5.277 1,129,476 +0.02(+0.38%)
Mar 29, 2012 5.230 5.272 5.158 5.258 742,176 +0.01(+0.24%)
Mar 28, 2012 5.250 5.290 5.196 5.245 839,644 -0.01(-0.24%)
Mar 27, 2012 5.287 5.307 5.233 5.258 722,172 -0.04(-0.80%)
Mar 26, 2012 5.250 5.300 5.215 5.300 1,012,080 +0.11(+2.05%)
Mar 23, 2012 5.129 5.193 5.069 5.193 751,115 +0.07(+1.31%)
Mar 22, 2012 5.111 5.175 5.054 5.126 791,849 -0.05(-0.96%)
Mar 21, 2012 5.193 5.210 5.148 5.176 837,140 +0.01(+0.19%)
Mar 20, 2012 5.166 5.215 5.158 5.166 617,651 -0.05(-0.90%)
Mar 19, 2012 5.144 5.255 5.144 5.213 763,063 +0.02(+0.48%)
Mar 16, 2012 5.230 5.282 5.181 5.188 1,578,457 -0.03(-0.62%)
Mar 15, 2012 5.161 5.230 5.146 5.220 795,599 +0.05(+1.06%)
Mar 14, 2012 5.268 5.268 5.156 5.166 1,091,302 -0.12(-2.30%)
Mar 13, 2012 5.248 5.287 5.196 5.287 1,067,359 +0.07(+1.43%)
Mar 12, 2012 5.208 5.223 5.146 5.213 1,220,525 +0.01(+0.24%)
Mar 09, 2012 5.089 5.245 5.069 5.201 1,457,880 +0.10(+1.99%)
Mar 08, 2012 5.067 5.119 5.015 5.099 1,313,763 +0.08(+1.68%)
Mar 07, 2012 5.005 5.044 4.955 5.015 1,063,568 +0.02(+0.35%)
Mar 06, 2012 4.863 5.067 4.863 4.997 2,422,340 +0.06(+1.15%)
Mar 05, 2012 4.824 4.945 4.786 4.940 1,034,717 +0.11(+2.36%)
Mar 02, 2012 4.972 4.975 4.809 4.826 2,028,310 -0.16(-3.18%)
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.