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

Rollins Inc (NY: ROL )

44.74 +0.18 (+0.41%)
Streaming Delayed Price Updated: 1:30 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 (%)
Jun 30, 2015 11.28 11.46 11.10 11.28 7,138,915 +0.06(+0.49%)
Jun 29, 2015 11.00 11.28 10.95 11.22 2,218,175 +0.23(+2.12%)
Jun 26, 2015 10.91 11.06 10.83 10.99 2,362,231 +0.09(+0.83%)
Jun 25, 2015 10.61 10.90 10.55 10.90 1,216,282 +0.33(+3.14%)
Jun 24, 2015 10.60 10.63 10.52 10.57 560,119 -0.07(-0.63%)
Jun 23, 2015 10.64 10.67 10.57 10.63 566,585 -0.01(-0.11%)
Jun 22, 2015 10.76 10.82 10.59 10.65 673,147 -0.08(-0.70%)
Jun 19, 2015 10.81 10.89 10.69 10.72 1,183,797 -0.05(-0.48%)
Jun 18, 2015 10.73 10.82 10.69 10.77 1,169,575 +0.08(+0.74%)
Jun 17, 2015 10.62 10.71 10.52 10.69 760,749 +0.10(+0.97%)
Jun 16, 2015 10.48 10.61 10.48 10.59 517,480 +0.11(+1.02%)
Jun 15, 2015 10.49 10.49 10.32 10.48 538,183 -0.06(-0.56%)
Jun 12, 2015 10.55 10.55 10.46 10.54 502,356 +0.01(+0.07%)
Jun 11, 2015 10.42 10.54 10.41 10.53 757,027 +0.11(+1.06%)
Jun 10, 2015 10.32 10.44 10.30 10.42 780,580 +0.13(+1.27%)
Jun 09, 2015 10.12 10.31 10.08 10.29 901,787 +0.17(+1.68%)
Jun 08, 2015 10.08 10.19 10.06 10.12 454,870 +0.05(+0.47%)
Jun 05, 2015 9.985 10.09 9.910 10.08 631,034 +0.08(+0.75%)
Jun 04, 2015 9.961 10.02 9.946 10.00 599,242 -0.02(-0.24%)
Jun 03, 2015 9.855 10.03 9.831 10.02 784,830 +0.21(+2.18%)
Jun 02, 2015 9.795 9.839 9.728 9.811 1,013,778 -0.01(-0.08%)
Jun 01, 2015 9.819 9.811 9.772 9.819 683,279 +0.01(+0.08%)
May 29, 2015 9.803 9.843 9.726 9.811 698,635 -0.00(-0.04%)
May 28, 2015 9.756 9.827 9.728 9.815 632,828 +0.04(+0.45%)
May 27, 2015 9.693 9.803 9.639 9.772 735,954 +0.09(+0.98%)
May 26, 2015 9.669 9.748 9.637 9.677 1,145,542 -0.04(-0.45%)
May 22, 2015 9.696 9.720 9.720 9.720 490,272 +0.02(+0.20%)
May 21, 2015 9.724 9.787 9.649 9.700 402,815 -0.05(-0.49%)
May 20, 2015 9.768 9.783 9.693 9.748 460,271 -0.00(-0.04%)
May 19, 2015 9.728 9.776 9.720 9.752 629,812 +0.05(+0.53%)
May 18, 2015 9.693 9.740 9.665 9.700 422,284 -0.02(-0.16%)
May 15, 2015 9.696 9.737 9.653 9.716 311,467 -0.00(-0.04%)
May 14, 2015 9.617 9.726 9.598 9.720 405,329 +0.15(+1.53%)
May 13, 2015 9.621 9.663 9.554 9.574 405,392 -0.00(-0.04%)
May 12, 2015 9.594 9.613 9.440 9.578 719,394 -0.05(-0.53%)
May 11, 2015 9.602 9.679 9.574 9.629 536,182 +0.00(+0.04%)
May 08, 2015 9.689 9.772 9.610 9.625 576,644 +0.01(+0.08%)
May 07, 2015 9.621 9.724 9.570 9.617 547,617 -0.04(-0.37%)
May 06, 2015 9.736 9.736 9.593 9.653 616,359 -0.03(-0.29%)
May 05, 2015 9.748 9.834 9.629 9.681 651,326 -0.10(-1.01%)
May 04, 2015 9.807 9.830 9.736 9.779 669,618 +0.01(+0.12%)
May 01, 2015 9.819 9.854 9.724 9.767 785,079 -0.00(-0.04%)
Apr 30, 2015 9.748 10.01 9.720 9.771 1,194,075 +0.01(+0.08%)
Apr 29, 2015 9.933 9.937 9.681 9.763 719,924 -0.16(-1.63%)
Apr 28, 2015 9.889 10.00 9.834 9.925 515,315 +0.03(+0.32%)
Apr 27, 2015 9.992 10.02 9.846 9.893 642,225 -0.08(-0.83%)
Apr 24, 2015 10.08 10.08 9.925 9.976 475,977 -0.09(-0.90%)
Apr 23, 2015 9.897 10.09 9.893 10.07 684,481 +0.15(+1.47%)
Apr 22, 2015 9.756 9.941 9.661 9.921 729,506 +0.18(+1.82%)
Apr 21, 2015 9.767 9.791 9.716 9.744 834,431 +0.04(+0.45%)
Apr 20, 2015 9.649 9.791 9.641 9.700 485,295 +0.10(+1.07%)
Apr 17, 2015 9.649 9.649 9.547 9.598 438,191 -0.10(-1.02%)
Apr 16, 2015 9.700 9.728 9.649 9.696 724,544 -0.05(-0.49%)
Apr 15, 2015 9.795 9.850 9.716 9.744 592,753 -0.03(-0.28%)
Apr 14, 2015 9.779 9.854 9.704 9.771 442,617 -0.03(-0.32%)
Apr 13, 2015 9.815 9.882 9.783 9.803 359,661 -0.06(-0.56%)
Apr 10, 2015 9.929 9.968 9.842 9.858 436,300 -0.07(-0.67%)
Apr 09, 2015 9.893 9.956 9.838 9.925 481,135 +0.01(+0.12%)
Apr 08, 2015 9.882 9.949 9.791 9.913 748,038 +0.06(+0.64%)
Apr 07, 2015 9.925 9.964 9.807 9.850 799,056 -0.09(-0.87%)
Apr 06, 2015 9.799 9.949 9.775 9.937 1,118,550 +0.11(+1.12%)
Apr 02, 2015 9.700 9.826 9.826 9.826 1,233,237 +0.11(+1.09%)
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.