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 (%)
Sep 30, 2013 6.728 6.807 6.710 6.774 881,908 -0.01(-0.19%)
Sep 27, 2013 6.743 6.807 6.715 6.786 497,072 +0.02(+0.30%)
Sep 26, 2013 6.666 6.774 6.620 6.766 563,171 +0.12(+1.85%)
Sep 25, 2013 6.638 6.659 6.615 6.643 931,754 -0.00(-0.04%)
Sep 24, 2013 6.572 6.651 6.521 6.646 502,868 +0.06(+0.89%)
Sep 23, 2013 6.587 6.619 6.541 6.587 457,124 -0.03(-0.50%)
Sep 20, 2013 6.697 6.720 6.615 6.620 1,379,575 -0.05(-0.73%)
Sep 19, 2013 6.679 6.689 6.638 6.669 339,754 +0.01(+0.12%)
Sep 18, 2013 6.577 6.687 6.538 6.661 523,760 +0.07(+1.12%)
Sep 17, 2013 6.531 6.592 6.526 6.587 415,051 +0.02(+0.35%)
Sep 16, 2013 6.551 6.574 6.495 6.564 295,015 +0.07(+1.06%)
Sep 13, 2013 6.510 6.523 6.467 6.495 293,747 +0.01(+0.20%)
Sep 12, 2013 6.469 6.521 6.452 6.482 265,623 +0.02(+0.32%)
Sep 11, 2013 6.467 6.515 6.444 6.462 221,871 -0.02(-0.35%)
Sep 10, 2013 6.436 6.487 6.426 6.485 277,376 +0.09(+1.36%)
Sep 09, 2013 6.367 6.423 6.339 6.398 339,640 +0.06(+0.89%)
Sep 06, 2013 6.342 6.411 6.285 6.342 442,698 +0.01(+0.12%)
Sep 05, 2013 6.319 6.406 6.303 6.334 522,914 +0.01(+0.16%)
Sep 04, 2013 6.194 6.357 6.194 6.324 731,675 +0.11(+1.81%)
Sep 03, 2013 6.393 6.452 6.155 6.211 1,694,137 -0.11(-1.78%)
Aug 30, 2013 6.436 6.485 6.309 6.324 875,102 -0.12(-1.90%)
Aug 29, 2013 6.418 6.459 6.409 6.446 423,442 +0.02(+0.36%)
Aug 28, 2013 6.454 6.454 6.395 6.423 369,898 -0.02(-0.32%)
Aug 27, 2013 6.393 6.469 6.393 6.444 720,372 -0.01(-0.20%)
Aug 26, 2013 6.464 6.505 6.444 6.457 247,984 +0.01(+0.20%)
Aug 23, 2013 6.457 6.462 6.375 6.444 345,409 +0.00(+0.04%)
Aug 22, 2013 6.400 6.490 6.352 6.441 209,758 +0.06(+1.00%)
Aug 21, 2013 6.406 6.441 6.377 6.377 446,905 -0.06(-0.95%)
Aug 20, 2013 6.383 6.456 6.362 6.439 416,929 +0.06(+0.96%)
Aug 19, 2013 6.303 6.385 6.280 6.377 354,532 +0.07(+1.18%)
Aug 16, 2013 6.296 6.309 6.285 6.303 501,549 -0.01(-0.08%)
Aug 15, 2013 6.377 6.398 6.283 6.309 561,664 -0.12(-1.87%)
Aug 14, 2013 6.452 6.457 6.413 6.429 219,742 -0.05(-0.79%)
Aug 13, 2013 6.477 6.495 6.411 6.480 279,470 -0.01(-0.16%)
Aug 12, 2013 6.393 6.492 6.393 6.490 373,655 +0.06(+0.95%)
Aug 09, 2013 6.439 6.457 6.388 6.429 453,507 -0.02(-0.36%)
Aug 08, 2013 6.472 6.472 6.395 6.452 362,978 +0.02(+0.32%)
Aug 07, 2013 6.439 6.457 6.398 6.431 360,188 -0.02(-0.24%)
Aug 06, 2013 6.485 6.505 6.434 6.446 545,325 -0.03(-0.43%)
Aug 05, 2013 6.459 6.502 6.434 6.474 615,043 +0.02(+0.28%)
Aug 02, 2013 6.497 6.518 6.446 6.457 987,344 -0.08(-1.21%)
Aug 01, 2013 6.515 6.587 6.513 6.536 1,649,779 +0.04(+0.67%)
Jul 31, 2013 6.477 6.518 6.434 6.492 720,789 +0.02(+0.31%)
Jul 30, 2013 6.513 6.559 6.462 6.472 625,726 -0.04(-0.59%)
Jul 29, 2013 6.584 6.584 6.487 6.510 566,103 -0.05(-0.74%)
Jul 26, 2013 6.612 6.632 6.518 6.559 471,429 -0.08(-1.23%)
Jul 25, 2013 6.729 6.742 6.602 6.640 598,314 -0.08(-1.17%)
Jul 24, 2013 7.060 7.126 6.388 6.719 2,108,212 -0.33(-4.73%)
Jul 23, 2013 7.047 7.058 6.996 7.052 588,597 +0.04(+0.51%)
Jul 22, 2013 7.028 7.075 6.989 7.017 505,486 -0.01(-0.14%)
Jul 19, 2013 7.019 7.050 6.986 7.027 421,260 -0.02(-0.25%)
Jul 18, 2013 7.009 7.052 6.976 7.045 944,850 +0.07(+0.95%)
Jul 17, 2013 6.976 7.014 6.945 6.979 967,922 +0.05(+0.74%)
Jul 16, 2013 6.920 6.951 6.877 6.928 1,164,630 +0.00(+0.04%)
Jul 15, 2013 6.915 6.948 6.851 6.925 490,270 +0.01(+0.07%)
Jul 12, 2013 6.884 6.920 6.884 6.920 434,622 +0.02(+0.30%)
Jul 11, 2013 6.910 6.951 6.856 6.900 631,382 +0.05(+0.71%)
Jul 10, 2013 6.846 6.905 6.828 6.851 543,554 -0.01(-0.15%)
Jul 09, 2013 6.907 6.892 6.849 6.861 740,259 -0.02(-0.33%)
Jul 08, 2013 6.948 6.968 6.859 6.884 692,022 -0.03(-0.44%)
Jul 05, 2013 6.882 6.920 6.800 6.915 516,508 +0.05(+0.78%)
Jul 03, 2013 6.877 6.882 6.762 6.861 977,211 -0.06(-0.81%)
Jul 02, 2013 6.841 6.945 6.794 6.917 988,456 +0.09(+1.34%)
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.