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 (%)
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%)
Aug 01, 2006 1.493 1.505 1.489 1.499 1,346,068 -0.00(-0.10%)
Jul 31, 2006 1.497 1.508 1.484 1.501 1,899,890 -0.01(-0.47%)
Jul 28, 2006 1.467 1.516 1.467 1.508 1,927,111 +0.05(+3.36%)
Jul 27, 2006 1.523 1.548 1.455 1.459 3,231,878 -0.06(-3.70%)
Jul 26, 2006 1.414 1.527 1.392 1.515 3,536,949 +0.10(+7.13%)
Jul 25, 2006 1.431 1.438 1.397 1.414 1,204,327 -0.02(-1.09%)
Jul 24, 2006 1.368 1.430 1.374 1.430 1,103,888 +0.06(+4.52%)
Jul 21, 2006 1.367 1.375 1.347 1.368 1,133,926 -0.00(-0.36%)
Jul 20, 2006 1.425 1.430 1.366 1.373 1,680,238 -0.05(-3.30%)
Jul 19, 2006 1.373 1.430 1.367 1.420 851,383 +0.05(+3.31%)
Jul 18, 2006 1.371 1.388 1.349 1.374 889,869 +0.01(+0.78%)
Jul 17, 2006 1.369 1.387 1.357 1.364 645,812 -0.00(-0.36%)
Jul 14, 2006 1.367 1.379 1.360 1.369 1,010,959 +0.00(+0.05%)
Jul 13, 2006 1.368 1.388 1.360 1.368 1,483,115 -0.01(-0.52%)
Jul 12, 2006 1.406 1.406 1.373 1.375 1,239,997 -0.04(-2.62%)
Jul 11, 2006 1.380 1.413 1.376 1.412 811,020 +0.03(+1.90%)
Jul 10, 2006 1.381 1.406 1.381 1.386 708,704 +0.00(+0.31%)
Jul 07, 2006 1.381 1.405 1.378 1.381 1,025,039 -0.01(-0.51%)
Jul 06, 2006 1.388 1.400 1.381 1.388 1,917,724 +0.00(+0.20%)
Jul 05, 2006 1.418 1.418 1.383 1.386 1,394,879 -0.03(-2.35%)
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.