Skip to main content

Rollins Inc (NY: ROL )

46.33 -0.37 (-0.79%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 46.19 46.82 46.13 46.70 3,864,609 +0.86(+1.88%)
Mar 26, 2024 45.84 46.05 45.69 45.84 1,884,126 -0.06(-0.13%)
Mar 25, 2024 46.50 46.50 45.90 45.90 1,096,814 -0.64(-1.38%)
Mar 22, 2024 46.71 46.79 46.16 46.54 1,149,842 +0.02(+0.04%)
Mar 21, 2024 46.80 46.99 46.41 46.52 2,318,478 -0.31(-0.66%)
Mar 20, 2024 47.22 47.45 46.77 46.83 1,752,391 -0.18(-0.38%)
Mar 19, 2024 46.84 47.08 46.49 47.01 1,887,745 +0.35(+0.75%)
Mar 18, 2024 46.40 47.03 46.38 46.66 1,566,063 +0.31(+0.67%)
Mar 15, 2024 45.49 46.40 45.49 46.35 2,258,892 +0.41(+0.89%)
Mar 14, 2024 46.27 46.33 45.38 45.94 1,820,818 -0.33(-0.71%)
Mar 13, 2024 45.80 46.39 45.65 46.27 1,619,312 +0.48(+1.05%)
Mar 12, 2024 45.73 46.13 45.46 45.79 1,928,346 +0.06(+0.13%)
Mar 11, 2024 45.41 45.94 44.78 45.73 1,902,223 +0.28(+0.62%)
Mar 08, 2024 45.11 45.48 45.01 45.45 1,561,523 +0.21(+0.46%)
Mar 07, 2024 45.60 45.60 44.97 45.24 1,662,618 +0.43(+0.96%)
Mar 06, 2024 44.49 44.99 44.15 44.81 1,656,427 +0.53(+1.20%)
Mar 05, 2024 45.15 45.15 44.18 44.28 1,720,676 -0.80(-1.77%)
Mar 04, 2024 44.01 45.24 44.01 45.08 2,589,721 +1.08(+2.45%)
Mar 01, 2024 43.32 44.03 43.12 44.00 2,008,717 -0.07(-0.16%)
Feb 29, 2024 43.68 44.17 43.41 44.07 2,870,251 +0.60(+1.38%)
Feb 28, 2024 43.11 43.51 42.78 43.47 1,493,524 +0.78(+1.83%)
Feb 27, 2024 42.78 43.00 42.37 42.69 1,703,410 -0.24(-0.56%)
Feb 26, 2024 42.67 43.38 42.55 42.93 3,008,018 +0.35(+0.82%)
Feb 23, 2024 41.79 42.62 41.64 42.58 1,439,330 +0.75(+1.79%)
Feb 22, 2024 41.30 42.03 41.30 41.83 4,731,648 +0.46(+1.11%)
Feb 21, 2024 40.89 41.41 40.88 41.37 2,756,848 +0.42(+1.03%)
Feb 20, 2024 40.88 41.55 40.76 40.95 4,560,038 +0.05(+0.12%)
Feb 16, 2024 41.56 41.84 40.26 40.90 3,827,081 -0.67(-1.61%)
Feb 15, 2024 41.95 42.63 41.18 41.57 5,241,462 -2.52(-5.72%)
Feb 14, 2024 43.82 44.24 43.62 44.09 2,549,664 +0.40(+0.91%)
Feb 13, 2024 43.30 43.84 43.17 43.69 2,592,158 +0.28(+0.64%)
Feb 12, 2024 43.26 43.48 42.96 43.41 1,855,758 +0.09(+0.21%)
Feb 09, 2024 43.60 43.96 43.04 43.32 1,928,298 -0.25(-0.57%)
Feb 08, 2024 43.95 44.18 43.53 43.57 2,414,841 -0.47(-1.06%)
Feb 07, 2024 43.98 44.13 43.46 44.04 1,606,172 +0.19(+0.43%)
Feb 06, 2024 43.43 43.94 43.43 43.85 1,235,119 +0.49(+1.13%)
Feb 05, 2024 43.73 43.79 43.13 43.36 1,268,263 -0.50(-1.14%)
Feb 02, 2024 43.96 44.14 43.54 43.86 1,138,592 -0.22(-0.50%)
Feb 01, 2024 43.08 44.09 42.62 44.08 1,273,661 +0.93(+2.15%)
Jan 31, 2024 43.41 43.58 42.97 43.15 1,909,807 -0.24(-0.55%)
Jan 30, 2024 43.15 43.53 42.84 43.39 1,483,491 +0.30(+0.69%)
Jan 29, 2024 43.07 43.18 42.72 43.09 1,705,668 +0.02(+0.05%)
Jan 26, 2024 42.95 43.16 42.59 43.07 1,504,756 +0.22(+0.51%)
Jan 25, 2024 43.25 43.25 42.32 42.85 2,627,367 -0.28(-0.65%)
Jan 24, 2024 44.06 44.08 43.12 43.13 2,262,882 -0.93(-2.10%)
Jan 23, 2024 43.92 44.11 43.75 44.06 1,048,355 +0.14(+0.32%)
Jan 22, 2024 44.04 44.27 43.78 43.92 998,123 -0.05(-0.11%)
Jan 19, 2024 43.76 43.97 43.31 43.97 1,180,541 +0.41(+0.94%)
Jan 18, 2024 43.21 43.62 43.17 43.56 956,088 +0.35(+0.81%)
Jan 17, 2024 43.34 43.62 43.18 43.21 1,729,515 -0.31(-0.71%)
Jan 16, 2024 43.40 43.65 43.39 43.52 1,403,796 -0.07(-0.16%)
Jan 12, 2024 43.83 44.05 43.54 43.59 1,354,951 -0.10(-0.23%)
Jan 11, 2024 43.21 43.77 43.18 43.69 1,353,130 +0.56(+1.29%)
Jan 10, 2024 42.81 43.14 42.78 43.13 1,580,744 +0.23(+0.53%)
Jan 09, 2024 42.60 42.95 42.44 42.90 1,048,945 +0.19(+0.44%)
Jan 08, 2024 42.64 42.82 42.43 42.71 1,370,655 +0.17(+0.40%)
Jan 05, 2024 42.42 42.72 42.37 42.54 1,817,482 -0.09(-0.21%)
Jan 04, 2024 42.22 42.73 42.15 42.63 1,966,768 +0.55(+1.30%)
Jan 03, 2024 43.15 43.19 42.09 42.09 1,796,561 -1.03(-2.38%)
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.