Skip to main content

Rollins, Inc. Common Stock (NY:ROL)

56.67 +0.13 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 56.41 56.92 56.36 56.67 1,452,642 +0.13(+0.23%)
Aug 29, 2025 56.26 56.56 56.15 56.54 1,881,580 +0.30(+0.53%)
Aug 28, 2025 56.48 56.67 55.90 56.24 1,463,692 -0.43(-0.76%)
Aug 27, 2025 56.43 56.74 56.22 56.67 1,542,906 +0.20(+0.35%)
Aug 26, 2025 56.78 56.98 56.31 56.47 2,565,086 -0.17(-0.30%)
Aug 25, 2025 57.80 57.91 56.57 56.64 1,096,231 -1.35(-2.33%)
Aug 22, 2025 58.23 58.39 57.84 57.99 1,117,503 -0.01(-0.02%)
Aug 21, 2025 58.17 58.35 57.61 58.00 909,802 -0.44(-0.75%)
Aug 20, 2025 58.32 58.96 58.18 58.44 1,156,612 +0.50(+0.86%)
Aug 19, 2025 57.13 57.98 57.11 57.94 1,196,867 +0.85(+1.49%)
Aug 18, 2025 57.20 57.48 56.83 57.09 1,453,796 -0.24(-0.42%)
Aug 15, 2025 57.35 57.54 57.02 57.33 1,150,260 -0.09(-0.16%)
Aug 14, 2025 58.17 58.17 57.42 57.42 1,161,231 -0.70(-1.20%)
Aug 13, 2025 57.97 58.18 57.63 58.12 1,132,315 +0.24(+0.41%)
Aug 12, 2025 58.41 58.41 57.55 57.88 1,564,630 -0.53(-0.91%)
Aug 11, 2025 58.60 58.82 58.29 58.41 934,994 -0.07(-0.11%)
Aug 08, 2025 58.34 58.93 58.31 58.48 968,890 +0.13(+0.22%)
Aug 07, 2025 58.38 58.69 58.16 58.35 1,190,246 +0.18(+0.31%)
Aug 06, 2025 57.95 58.26 57.61 58.17 1,474,648 +0.21(+0.36%)
Aug 05, 2025 58.29 58.79 57.94 57.96 1,462,571 -0.34(-0.58%)
Aug 04, 2025 57.59 58.42 57.54 58.30 1,838,347 +0.72(+1.25%)
Aug 01, 2025 57.62 57.64 56.71 57.58 1,925,051 +0.47(+0.82%)
Jul 31, 2025 57.29 57.76 57.00 57.11 1,650,131 -0.37(-0.64%)
Jul 30, 2025 56.98 57.75 56.89 57.48 1,553,159 +0.32(+0.56%)
Jul 29, 2025 57.31 57.51 56.75 57.16 1,736,010 +0.06(+0.10%)
Jul 28, 2025 57.75 58.04 57.02 57.10 1,460,211 -0.83(-1.43%)
Jul 25, 2025 57.70 58.34 57.34 57.93 2,057,256 +0.06(+0.10%)
Jul 24, 2025 56.07 58.35 55.74 57.87 3,506,035 +2.86(+5.20%)
Jul 23, 2025 55.14 55.47 54.66 55.00 3,119,606 -0.35(-0.63%)
Jul 22, 2025 55.43 55.68 55.05 55.35 1,633,231 +0.11(+0.20%)
Jul 21, 2025 55.71 56.05 55.23 55.24 1,356,635 -0.40(-0.72%)
Jul 18, 2025 55.69 56.15 55.59 55.64 1,420,400 +0.03(+0.05%)
Jul 17, 2025 55.43 55.91 55.29 55.61 1,515,873 +0.11(+0.20%)
Jul 16, 2025 54.88 55.57 54.81 55.50 1,473,467 +0.61(+1.11%)
Jul 15, 2025 55.34 55.58 54.89 54.90 1,765,761 -0.69(-1.24%)
Jul 14, 2025 54.91 55.75 54.84 55.58 1,027,408 +0.48(+0.87%)
Jul 11, 2025 55.48 55.48 54.70 55.10 1,431,761 -0.36(-0.65%)
Jul 10, 2025 55.55 55.80 55.08 55.46 1,598,940 -0.19(-0.34%)
Jul 09, 2025 55.25 55.68 54.89 55.65 1,101,957 +0.32(+0.58%)
Jul 08, 2025 55.75 56.04 55.11 55.33 1,464,995 -0.74(-1.32%)
Jul 07, 2025 56.42 56.78 55.84 56.07 1,316,972 -0.21(-0.37%)
Jul 03, 2025 55.51 56.28 55.38 56.28 692,132 +0.80(+1.44%)
Jul 02, 2025 56.12 56.41 54.82 55.48 1,404,446 -1.00(-1.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.