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

Rollins Inc (NY: ROL )

46.63 -0.38 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2014 7.598 7.614 7.546 7.590 521,002 -0.02(-0.27%)
Sep 29, 2014 7.505 7.619 7.505 7.611 376,604 +0.03(+0.44%)
Sep 26, 2014 7.515 7.601 7.487 7.577 468,833 +0.05(+0.72%)
Sep 25, 2014 7.593 7.642 7.518 7.523 531,225 -0.11(-1.46%)
Sep 24, 2014 7.562 7.673 7.554 7.634 483,978 +0.05(+0.61%)
Sep 23, 2014 7.645 7.681 7.580 7.588 507,543 -0.10(-1.28%)
Sep 22, 2014 7.717 7.743 7.658 7.686 451,748 -0.05(-0.64%)
Sep 19, 2014 7.826 7.837 7.736 7.736 1,028,943 -0.05(-0.67%)
Sep 18, 2014 7.837 7.837 7.774 7.787 369,568 -0.03(-0.33%)
Sep 17, 2014 7.808 7.850 7.774 7.813 358,258 -0.01(-0.13%)
Sep 16, 2014 7.826 7.886 7.759 7.824 695,277 -0.01(-0.13%)
Sep 15, 2014 7.857 7.878 7.800 7.834 287,500 +0.00(+0.00%)
Sep 12, 2014 7.878 7.886 7.806 7.834 318,232 -0.04(-0.46%)
Sep 11, 2014 7.834 7.907 7.819 7.870 430,748 -0.01(-0.07%)
Sep 10, 2014 7.896 7.907 7.842 7.876 518,236 +0.01(+0.13%)
Sep 09, 2014 7.904 7.904 7.834 7.865 520,350 -0.04(-0.49%)
Sep 08, 2014 7.883 7.914 7.837 7.904 482,095 +0.01(+0.13%)
Sep 05, 2014 7.821 7.920 7.793 7.894 330,549 +0.05(+0.59%)
Sep 04, 2014 7.857 7.876 7.819 7.847 681,413 +0.01(+0.17%)
Sep 03, 2014 7.883 7.935 7.803 7.834 473,806 -0.03(-0.43%)
Sep 02, 2014 7.738 7.876 7.684 7.868 1,083,697 +0.16(+2.02%)
Aug 29, 2014 7.697 7.712 7.712 7.712 766,101 +0.03(+0.34%)
Aug 28, 2014 7.663 7.712 7.627 7.686 396,081 -0.01(-0.07%)
Aug 27, 2014 7.738 7.738 7.668 7.691 408,880 -0.02(-0.24%)
Aug 26, 2014 7.715 7.730 7.715 7.710 410,654 +0.02(+0.24%)
Aug 25, 2014 7.759 7.759 7.671 7.691 462,418 -0.01(-0.17%)
Aug 22, 2014 7.704 7.749 7.699 7.704 418,778 -0.02(-0.20%)
Aug 21, 2014 7.673 7.728 7.650 7.720 417,633 +0.01(+0.13%)
Aug 20, 2014 7.681 7.728 7.666 7.710 435,470 +0.01(+0.07%)
Aug 19, 2014 7.676 7.717 7.673 7.704 239,717 +0.03(+0.41%)
Aug 18, 2014 7.629 7.699 7.629 7.673 320,759 +0.08(+1.06%)
Aug 15, 2014 7.622 7.655 7.539 7.593 521,577 +0.01(+0.17%)
Aug 14, 2014 7.596 7.616 7.562 7.580 429,845 +0.01(+0.10%)
Aug 13, 2014 7.518 7.585 7.476 7.572 349,964 +0.08(+1.00%)
Aug 12, 2014 7.450 7.518 7.432 7.497 530,411 +0.02(+0.28%)
Aug 11, 2014 7.502 7.520 7.450 7.476 573,086 +0.03(+0.35%)
Aug 08, 2014 7.380 7.456 7.373 7.450 351,141 +0.07(+0.98%)
Aug 07, 2014 7.440 7.440 7.370 7.378 421,309 -0.02(-0.25%)
Aug 06, 2014 7.362 7.437 7.292 7.396 463,622 +0.01(+0.16%)
Aug 05, 2014 7.320 7.418 7.320 7.384 586,961 +0.03(+0.42%)
Aug 04, 2014 7.312 7.379 7.227 7.353 722,329 +0.07(+0.99%)
Aug 01, 2014 7.312 7.371 7.247 7.281 1,157,348 -0.03(-0.42%)
Jul 31, 2014 7.358 7.433 7.281 7.312 967,858 -0.11(-1.46%)
Jul 30, 2014 7.464 7.490 7.413 7.420 429,281 -0.04(-0.55%)
Jul 29, 2014 7.537 7.557 7.459 7.462 688,981 -0.06(-0.76%)
Jul 28, 2014 7.550 7.581 7.467 7.519 564,931 -0.01(-0.17%)
Jul 25, 2014 7.565 7.583 7.511 7.532 398,656 -0.06(-0.78%)
Jul 24, 2014 7.544 7.640 7.521 7.591 441,996 +0.05(+0.69%)
Jul 23, 2014 7.601 7.601 7.449 7.539 586,795 +0.00(+0.00%)
Jul 22, 2014 7.529 7.601 7.513 7.539 535,940 +0.02(+0.31%)
Jul 21, 2014 7.493 7.534 7.436 7.516 299,439 -0.01(-0.14%)
Jul 18, 2014 7.501 7.575 7.475 7.526 433,943 +0.05(+0.69%)
Jul 17, 2014 7.524 7.588 7.464 7.475 616,007 -0.05(-0.72%)
Jul 16, 2014 7.594 7.594 7.433 7.529 1,049,122 -0.04(-0.48%)
Jul 15, 2014 7.596 7.681 7.526 7.565 732,693 -0.06(-0.85%)
Jul 14, 2014 7.692 7.692 7.604 7.630 479,734 -0.01(-0.17%)
Jul 11, 2014 7.630 7.681 7.606 7.643 390,622 +0.01(+0.10%)
Jul 10, 2014 7.547 7.674 7.516 7.635 739,124 -0.02(-0.20%)
Jul 09, 2014 7.736 7.756 7.636 7.650 594,081 -0.07(-0.87%)
Jul 08, 2014 7.792 7.808 7.703 7.717 735,601 -0.09(-1.13%)
Jul 07, 2014 7.857 7.878 7.785 7.805 553,370 -0.06(-0.82%)
Jul 03, 2014 7.867 7.870 7.870 7.870 1,235,855 +0.03(+0.40%)
Jul 02, 2014 7.805 7.880 7.785 7.839 972,779 +0.03(+0.33%)
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.