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

Rollins Inc (NY: ROL )

46.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Aug 31, 2011 5.157 5.251 5.098 5.150 1,614,666 +0.00(+0.10%)
Aug 30, 2011 5.079 5.214 5.047 5.145 2,004,233 +0.05(+1.06%)
Aug 29, 2011 4.776 5.128 4.768 5.091 2,538,175 +0.39(+8.39%)
Aug 26, 2011 4.534 4.714 4.460 4.697 1,282,096 +0.13(+2.86%)
Aug 25, 2011 4.734 4.768 4.524 4.566 1,119,354 -0.14(-2.88%)
Aug 24, 2011 4.527 4.719 4.502 4.702 1,696,236 +0.17(+3.81%)
Aug 23, 2011 4.281 4.529 4.244 4.529 1,880,347 +0.28(+6.67%)
Aug 22, 2011 4.290 4.303 4.202 4.246 1,652,142 +0.06(+1.35%)
Aug 19, 2011 4.175 4.313 4.145 4.189 1,276,716 -0.04(-1.05%)
Aug 18, 2011 4.317 4.382 4.199 4.234 1,511,150 -0.25(-5.65%)
Aug 17, 2011 4.478 4.532 4.418 4.487 802,127 +0.02(+0.50%)
Aug 16, 2011 4.450 4.507 4.399 4.465 873,766 -0.06(-1.36%)
Aug 15, 2011 4.487 4.529 4.438 4.527 629,596 +0.08(+1.88%)
Aug 12, 2011 4.463 4.515 4.351 4.443 1,177,476 +0.02(+0.45%)
Aug 11, 2011 4.197 4.487 4.161 4.423 1,600,033 +0.25(+5.90%)
Aug 10, 2011 4.345 4.386 4.152 4.177 2,051,413 -0.27(-6.04%)
Aug 09, 2011 4.359 4.450 4.066 4.446 2,693,523 +0.33(+7.95%)
Aug 08, 2011 4.359 4.485 4.116 4.118 2,455,959 -0.37(-8.18%)
Aug 05, 2011 4.559 4.684 4.458 4.485 2,669,668 -0.02(-0.54%)
Aug 04, 2011 4.536 4.617 4.510 4.510 2,472,084 -0.10(-2.18%)
Aug 03, 2011 4.559 4.642 4.468 4.610 1,327,559 +0.05(+1.13%)
Aug 02, 2011 4.600 4.662 4.549 4.559 1,567,137 -0.07(-1.43%)
Aug 01, 2011 4.738 4.745 4.605 4.625 1,603,285 -0.06(-1.26%)
Jul 29, 2011 4.615 4.730 4.578 4.684 1,404,763 +0.02(+0.47%)
Jul 28, 2011 4.738 4.782 4.654 4.662 1,046,285 -0.06(-1.35%)
Jul 27, 2011 4.684 4.890 4.667 4.725 1,522,396 -0.21(-4.32%)
Jul 26, 2011 5.049 5.049 4.931 4.939 895,181 -0.11(-2.09%)
Jul 25, 2011 5.064 5.116 5.037 5.044 753,981 -0.06(-1.25%)
Jul 22, 2011 5.125 5.143 5.106 5.108 643,428 -0.09(-1.65%)
Jul 21, 2011 5.128 5.241 5.108 5.194 928,167 +0.10(+1.93%)
Jul 20, 2011 5.123 5.123 5.017 5.096 753,068 -0.01(-0.29%)
Jul 19, 2011 5.049 5.111 5.021 5.111 837,121 +0.11(+2.26%)
Jul 18, 2011 5.079 5.081 4.966 4.998 820,593 -0.10(-1.97%)
Jul 15, 2011 5.069 5.101 5.054 5.098 684,594 +0.04(+0.73%)
Jul 14, 2011 5.150 5.211 5.049 5.062 885,660 -0.08(-1.53%)
Jul 13, 2011 5.179 5.219 5.128 5.140 1,110,980 -0.02(-0.33%)
Jul 12, 2011 5.118 5.204 5.103 5.157 1,112,431 +0.01(+0.24%)
Jul 11, 2011 5.152 5.201 5.111 5.145 747,615 -0.07(-1.41%)
Jul 08, 2011 5.174 5.233 5.174 5.219 729,005 -0.03(-0.56%)
Jul 07, 2011 5.223 5.300 5.192 5.248 972,618 +0.06(+1.23%)
Jul 06, 2011 5.103 5.189 5.084 5.184 1,275,298 +0.07(+1.44%)
Jul 05, 2011 5.089 5.128 5.069 5.111 614,070 +0.03(+0.58%)
Jul 01, 2011 5.012 5.089 5.000 5.081 1,066,554 +0.08(+1.62%)
Jun 30, 2011 4.971 5.047 4.971 5.000 951,044 +0.02(+0.49%)
Jun 29, 2011 4.968 4.990 4.927 4.976 864,041 +0.02(+0.35%)
Jun 28, 2011 4.885 4.966 4.878 4.958 570,079 +0.08(+1.66%)
Jun 27, 2011 4.838 4.909 4.816 4.878 757,674 +0.04(+0.91%)
Jun 24, 2011 4.833 4.860 4.784 4.833 1,849,279 +0.00(+0.10%)
Jun 23, 2011 4.782 4.841 4.723 4.828 992,402 -0.01(-0.30%)
Jun 22, 2011 4.882 4.909 4.841 4.843 891,350 -0.07(-1.35%)
Jun 21, 2011 4.836 4.919 4.809 4.909 1,935,332 +0.11(+2.35%)
Jun 20, 2011 4.788 4.799 4.762 4.797 1,227,872 +0.08(+1.61%)
Jun 17, 2011 4.706 4.782 4.697 4.721 2,589,582 +0.04(+0.89%)
Jun 16, 2011 4.649 4.730 4.630 4.679 1,238,077 +0.03(+0.63%)
Jun 15, 2011 4.676 4.716 4.632 4.649 1,205,939 -0.07(-1.56%)
Jun 14, 2011 4.721 4.752 4.706 4.723 993,396 +0.05(+1.10%)
Jun 13, 2011 4.674 4.713 4.647 4.671 1,393,693 +0.01(+0.32%)
Jun 10, 2011 4.671 4.703 4.644 4.657 1,505,249 -0.05(-0.99%)
Jun 09, 2011 4.703 4.728 4.698 4.703 922,126 +0.01(+0.21%)
Jun 08, 2011 4.703 4.733 4.689 4.694 1,846,238 -0.01(-0.26%)
Jun 07, 2011 4.696 4.757 4.674 4.706 834,084 +0.03(+0.74%)
Jun 06, 2011 4.718 4.730 4.669 4.671 1,192,069 -0.04(-0.88%)
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.