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

Rollins Inc (NY: ROL )

47.10 +0.98 (+2.12%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 29, 2007 1.629 1.637 1.613 1.622 1,767,465 +0.00(+0.04%)
Jun 28, 2007 1.608 1.634 1.608 1.622 1,032,970 +0.02(+1.11%)
Jun 27, 2007 1.575 1.608 1.570 1.604 1,701,033 +0.02(+1.12%)
Jun 26, 2007 1.580 1.594 1.571 1.586 2,341,025 +0.01(+0.81%)
Jun 25, 2007 1.625 1.617 1.565 1.573 3,846,505 -0.05(-3.20%)
Jun 22, 2007 1.626 1.630 1.610 1.625 3,038,093 -0.01(-0.48%)
Jun 21, 2007 1.620 1.636 1.611 1.633 1,291,213 +0.01(+0.39%)
Jun 20, 2007 1.644 1.645 1.625 1.627 999,286 -0.01(-0.78%)
Jun 19, 2007 1.636 1.644 1.626 1.639 1,241,623 -0.00(-0.22%)
Jun 18, 2007 1.654 1.654 1.631 1.643 950,632 -0.00(-0.30%)
Jun 15, 2007 1.662 1.671 1.644 1.648 2,106,174 +0.01(+0.65%)
Jun 14, 2007 1.644 1.652 1.630 1.637 820,575 -0.00(-0.13%)
Jun 13, 2007 1.629 1.644 1.612 1.639 1,269,693 +0.02(+0.97%)
Jun 12, 2007 1.639 1.644 1.620 1.624 1,636,472 -0.02(-1.17%)
Jun 11, 2007 1.641 1.653 1.632 1.643 1,130,279 -0.00(-0.22%)
Jun 08, 2007 1.621 1.648 1.612 1.647 987,123 +0.03(+1.58%)
Jun 07, 2007 1.628 1.642 1.621 1.621 1,409,106 -0.01(-0.78%)
Jun 06, 2007 1.639 1.647 1.626 1.634 999,286 -0.02(-0.95%)
Jun 05, 2007 1.650 1.652 1.620 1.649 1,173,319 -0.01(-0.52%)
Jun 04, 2007 1.655 1.662 1.643 1.658 514,614 -0.00(-0.21%)
Jun 01, 2007 1.647 1.668 1.642 1.662 2,827,570 +0.02(+1.00%)
May 31, 2007 1.648 1.658 1.637 1.645 2,164,185 -0.00(-0.17%)
May 30, 2007 1.636 1.649 1.626 1.648 2,349,446 +0.00(+0.17%)
May 29, 2007 1.670 1.675 1.642 1.645 1,473,667 -0.02(-1.45%)
May 25, 2007 1.664 1.672 1.652 1.669 1,023,614 +0.01(+0.82%)
May 24, 2007 1.672 1.678 1.642 1.656 1,497,058 -0.02(-1.27%)
May 23, 2007 1.687 1.703 1.662 1.677 879,522 -0.01(-0.63%)
May 22, 2007 1.685 1.692 1.669 1.688 924,433 -0.00(-0.04%)
May 21, 2007 1.663 1.695 1.654 1.689 880,457 +0.02(+1.24%)
May 18, 2007 1.663 1.673 1.639 1.668 1,217,296 +0.01(+0.30%)
May 17, 2007 1.655 1.670 1.647 1.663 1,471,796 +0.00(+0.00%)
May 16, 2007 1.640 1.663 1.633 1.663 959,989 +0.03(+1.79%)
May 15, 2007 1.656 1.669 1.632 1.634 1,303,376 -0.02(-1.42%)
May 14, 2007 1.666 1.669 1.649 1.657 1,589,689 -0.01(-0.68%)
May 11, 2007 1.662 1.671 1.654 1.669 799,055 +0.01(+0.90%)
May 10, 2007 1.642 1.657 1.633 1.654 2,086,525 +0.00(+0.13%)
May 09, 2007 1.644 1.662 1.635 1.652 744,786 +0.00(+0.00%)
May 08, 2007 1.637 1.656 1.630 1.652 1,240,687 +0.00(+0.30%)
May 07, 2007 1.651 1.664 1.638 1.647 794,376 -0.00(-0.26%)
May 04, 2007 1.655 1.655 1.638 1.651 1,101,273 +0.00(+0.13%)
May 03, 2007 1.657 1.664 1.646 1.649 1,266,886 -0.01(-0.47%)
May 02, 2007 1.642 1.665 1.638 1.657 1,381,036 +0.01(+0.65%)
May 01, 2007 1.639 1.649 1.626 1.646 2,024,772 +0.00(+0.13%)
Apr 30, 2007 1.681 1.687 1.641 1.644 2,043,485 -0.03(-1.91%)
Apr 27, 2007 1.679 1.696 1.675 1.676 1,524,193 -0.01(-0.59%)
Apr 26, 2007 1.685 1.698 1.664 1.686 1,337,060 -0.00(-0.30%)
Apr 25, 2007 1.649 1.724 1.649 1.691 2,833,184 +0.06(+3.76%)
Apr 24, 2007 1.637 1.666 1.625 1.630 1,665,478 -0.02(-1.08%)
Apr 23, 2007 1.648 1.654 1.642 1.647 775,663 -0.00(-0.30%)
Apr 20, 2007 1.649 1.669 1.634 1.652 1,308,055 +0.02(+1.00%)
Apr 19, 2007 1.627 1.657 1.621 1.636 1,013,321 -0.01(-0.43%)
Apr 18, 2007 1.657 1.664 1.637 1.643 829,932 -0.02(-1.20%)
Apr 17, 2007 1.682 1.682 1.652 1.663 749,465 -0.02(-1.19%)
Apr 16, 2007 1.666 1.684 1.666 1.683 785,955 +0.02(+1.42%)
Apr 13, 2007 1.652 1.660 1.632 1.659 770,049 +0.01(+0.43%)
Apr 12, 2007 1.619 1.652 1.610 1.652 755,079 +0.03(+1.93%)
Apr 11, 2007 1.644 1.644 1.615 1.621 3,057,742 -0.02(-1.43%)
Apr 10, 2007 1.639 1.649 1.639 1.644 650,284 +0.00(+0.13%)
Apr 09, 2007 1.644 1.647 1.632 1.642 652,156 -0.00(-0.17%)
Apr 05, 2007 1.652 1.652 1.637 1.645 969,345 +0.00(+0.04%)
Apr 04, 2007 1.650 1.654 1.636 1.644 2,399,972 -0.01(-0.65%)
Apr 03, 2007 1.649 1.663 1.637 1.655 1,279,985 +0.01(+0.82%)
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.