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 (%)
Oct 31, 2006 1.549 1.559 1.521 1.537 630,793 -0.01(-0.64%)
Oct 30, 2006 1.523 1.552 1.516 1.547 639,241 +0.02(+1.07%)
Oct 27, 2006 1.518 1.537 1.513 1.531 919,907 +0.01(+0.47%)
Oct 26, 2006 1.518 1.527 1.500 1.523 1,005,327 +0.01(+0.70%)
Oct 25, 2006 1.530 1.541 1.488 1.513 1,607,960 -0.03(-2.25%)
Oct 24, 2006 1.573 1.573 1.535 1.548 1,070,096 -0.03(-2.02%)
Oct 23, 2006 1.586 1.597 1.568 1.580 734,048 -0.01(-0.40%)
Oct 20, 2006 1.594 1.598 1.580 1.586 525,661 -0.00(-0.27%)
Oct 19, 2006 1.584 1.597 1.580 1.590 752,822 +0.00(+0.22%)
Oct 18, 2006 1.591 1.599 1.583 1.587 995,940 +0.00(+0.04%)
Oct 17, 2006 1.581 1.594 1.576 1.586 564,147 -0.01(-0.36%)
Oct 16, 2006 1.570 1.594 1.565 1.592 834,487 +0.02(+1.08%)
Oct 13, 2006 1.567 1.578 1.550 1.575 704,949 +0.01(+0.54%)
Oct 12, 2006 1.552 1.566 1.539 1.566 595,123 +0.02(+1.57%)
Oct 11, 2006 1.553 1.557 1.525 1.542 768,779 -0.02(-1.14%)
Oct 10, 2006 1.555 1.565 1.543 1.560 789,430 +0.01(+0.60%)
Oct 09, 2006 1.546 1.557 1.534 1.550 687,114 -0.00(-0.14%)
Oct 06, 2006 1.548 1.555 1.527 1.553 1,055,077 -0.00(-0.05%)
Oct 05, 2006 1.533 1.554 1.527 1.553 815,713 +0.01(+0.83%)
Oct 04, 2006 1.490 1.540 1.487 1.540 1,684,932 +0.05(+3.19%)
Oct 03, 2006 1.488 1.501 1.457 1.493 1,546,007 +0.00(+0.29%)
Oct 02, 2006 1.496 1.519 1.479 1.489 811,020 -0.01(-0.71%)
Sep 29, 2006 1.522 1.528 1.496 1.499 633,609 -0.02(-1.31%)
Sep 28, 2006 1.518 1.540 1.502 1.519 786,614 +0.00(+0.05%)
Sep 27, 2006 1.513 1.531 1.509 1.518 707,765 +0.00(+0.23%)
Sep 26, 2006 1.491 1.517 1.484 1.515 1,271,912 +0.02(+1.57%)
Sep 25, 2006 1.474 1.501 1.468 1.491 1,117,968 +0.02(+1.16%)
Sep 22, 2006 1.477 1.481 1.452 1.474 894,562 -0.01(-0.43%)
Sep 21, 2006 1.495 1.506 1.467 1.481 1,273,789 -0.01(-0.57%)
Sep 20, 2006 1.482 1.509 1.482 1.489 3,176,496 +0.01(+0.96%)
Sep 19, 2006 1.475 1.488 1.450 1.475 1,021,284 -0.00(-0.14%)
Sep 18, 2006 1.488 1.494 1.467 1.477 1,828,550 -0.01(-0.86%)
Sep 15, 2006 1.488 1.495 1.484 1.490 2,705,278 +0.00(+0.19%)
Sep 14, 2006 1.497 1.501 1.481 1.487 1,429,610 -0.01(-0.71%)
Sep 13, 2006 1.502 1.506 1.491 1.498 692,746 +0.00(+0.00%)
Sep 12, 2006 1.470 1.508 1.465 1.498 1,576,045 +0.03(+2.13%)
Sep 11, 2006 1.460 1.481 1.450 1.467 533,170 +0.00(+0.15%)
Sep 08, 2006 1.470 1.475 1.457 1.464 515,335 -0.00(-0.05%)
Sep 07, 2006 1.477 1.492 1.457 1.465 741,557 -0.02(-1.10%)
Sep 06, 2006 1.495 1.496 1.479 1.482 1,014,714 -0.02(-1.65%)
Sep 05, 2006 1.513 1.522 1.496 1.506 699,317 -0.00(-0.28%)
Sep 01, 2006 1.513 1.530 1.510 1.511 506,887 +0.00(+0.14%)
Aug 31, 2006 1.520 1.525 1.506 1.508 691,807 -0.01(-0.38%)
Aug 30, 2006 1.509 1.533 1.509 1.514 1,269,096 +0.01(+0.80%)
Aug 29, 2006 1.491 1.506 1.469 1.502 1,041,935 +0.02(+1.05%)
Aug 28, 2006 1.479 1.490 1.469 1.486 947,128 +0.00(+0.14%)
Aug 25, 2006 1.484 1.499 1.469 1.484 708,704 -0.01(-0.48%)
Aug 24, 2006 1.489 1.498 1.464 1.491 1,612,653 +0.01(+0.38%)
Aug 23, 2006 1.528 1.539 1.482 1.486 1,830,427 -0.04(-2.61%)
Aug 22, 2006 1.523 1.538 1.518 1.526 614,835 -0.01(-0.46%)
Aug 21, 2006 1.548 1.550 1.521 1.533 783,798 -0.03(-1.64%)
Aug 18, 2006 1.562 1.562 1.531 1.558 750,006 -0.00(-0.23%)
Aug 17, 2006 1.548 1.563 1.544 1.562 1,019,407 +0.00(+0.14%)
Aug 16, 2006 1.541 1.568 1.540 1.560 1,697,134 +0.02(+1.57%)
Aug 15, 2006 1.531 1.541 1.528 1.535 1,346,068 +0.02(+1.55%)
Aug 14, 2006 1.523 1.551 1.512 1.512 835,425 -0.00(-0.05%)
Aug 11, 2006 1.523 1.528 1.506 1.513 916,152 -0.01(-0.98%)
Aug 10, 2006 1.491 1.531 1.481 1.528 1,259,709 +0.03(+2.04%)
Aug 09, 2006 1.507 1.524 1.491 1.497 1,565,719 -0.00(-0.28%)
Aug 08, 2006 1.531 1.544 1.496 1.501 1,364,841 -0.03(-1.67%)
Aug 07, 2006 1.502 1.540 1.492 1.527 2,498,768 +0.02(+1.51%)
Aug 04, 2006 1.555 1.558 1.491 1.504 1,600,450 -0.04(-2.40%)
Aug 03, 2006 1.491 1.543 1.490 1.541 1,521,601 +0.04(+2.89%)
Aug 02, 2006 1.506 1.506 1.485 1.498 1,319,785 -0.00(-0.09%)
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.