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

Rollins Inc (NY: ROL )

46.93 +0.44 (+0.95%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 9, 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 30, 2013 6.706 6.785 6.689 6.752 884,754 -0.01(-0.19%)
Sep 27, 2013 6.721 6.785 6.693 6.764 498,675 +0.02(+0.30%)
Sep 26, 2013 6.645 6.752 6.599 6.744 564,988 +0.12(+1.85%)
Sep 25, 2013 6.617 6.637 6.594 6.622 934,760 -0.00(-0.04%)
Sep 24, 2013 6.551 6.629 6.500 6.624 504,490 +0.06(+0.89%)
Sep 23, 2013 6.566 6.598 6.520 6.566 458,599 -0.03(-0.50%)
Sep 20, 2013 6.675 6.698 6.594 6.599 1,384,027 -0.05(-0.73%)
Sep 19, 2013 6.658 6.668 6.617 6.647 340,850 +0.01(+0.12%)
Sep 18, 2013 6.556 6.665 6.517 6.640 525,449 +0.07(+1.12%)
Sep 17, 2013 6.510 6.571 6.505 6.566 416,390 +0.02(+0.35%)
Sep 16, 2013 6.530 6.553 6.474 6.543 295,967 +0.07(+1.06%)
Sep 13, 2013 6.489 6.502 6.446 6.474 294,695 +0.01(+0.20%)
Sep 12, 2013 6.449 6.500 6.431 6.461 266,480 +0.02(+0.32%)
Sep 11, 2013 6.446 6.495 6.423 6.441 222,587 -0.02(-0.35%)
Sep 10, 2013 6.416 6.466 6.405 6.464 278,271 +0.09(+1.36%)
Sep 09, 2013 6.347 6.403 6.319 6.377 340,736 +0.06(+0.89%)
Sep 06, 2013 6.321 6.390 6.265 6.321 444,126 +0.01(+0.12%)
Sep 05, 2013 6.298 6.385 6.283 6.314 524,601 +0.01(+0.16%)
Sep 04, 2013 6.174 6.337 6.174 6.303 734,035 +0.11(+1.81%)
Sep 03, 2013 6.372 6.431 6.135 6.191 1,699,603 -0.11(-1.78%)
Aug 30, 2013 6.416 6.464 6.288 6.303 877,926 -0.12(-1.90%)
Aug 29, 2013 6.398 6.438 6.388 6.426 424,808 +0.02(+0.36%)
Aug 28, 2013 6.433 6.433 6.375 6.403 371,091 -0.02(-0.32%)
Aug 27, 2013 6.372 6.449 6.372 6.423 722,696 -0.01(-0.20%)
Aug 26, 2013 6.444 6.484 6.423 6.436 248,784 +0.01(+0.20%)
Aug 23, 2013 6.436 6.441 6.354 6.423 346,524 +0.00(+0.04%)
Aug 22, 2013 6.380 6.469 6.332 6.421 210,435 +0.06(+1.00%)
Aug 21, 2013 6.385 6.421 6.357 6.357 448,347 -0.06(-0.95%)
Aug 20, 2013 6.362 6.436 6.342 6.418 418,275 +0.06(+0.96%)
Aug 19, 2013 6.283 6.365 6.260 6.357 355,676 +0.07(+1.18%)
Aug 16, 2013 6.275 6.288 6.265 6.283 503,167 -0.01(-0.08%)
Aug 15, 2013 6.357 6.377 6.263 6.288 563,477 -0.12(-1.87%)
Aug 14, 2013 6.431 6.436 6.393 6.408 220,451 -0.05(-0.79%)
Aug 13, 2013 6.456 6.474 6.390 6.459 280,372 -0.01(-0.16%)
Aug 12, 2013 6.372 6.472 6.372 6.469 374,860 +0.06(+0.95%)
Aug 09, 2013 6.418 6.436 6.368 6.408 454,971 -0.02(-0.36%)
Aug 08, 2013 6.451 6.451 6.375 6.431 364,149 +0.02(+0.32%)
Aug 07, 2013 6.418 6.436 6.377 6.410 361,350 -0.02(-0.24%)
Aug 06, 2013 6.464 6.484 6.413 6.426 547,085 -0.03(-0.43%)
Aug 05, 2013 6.438 6.482 6.413 6.454 617,027 +0.02(+0.28%)
Aug 02, 2013 6.476 6.497 6.426 6.436 990,530 -0.08(-1.21%)
Aug 01, 2013 6.494 6.565 6.492 6.515 1,655,102 +0.04(+0.67%)
Jul 31, 2013 6.456 6.497 6.413 6.471 723,114 +0.02(+0.31%)
Jul 30, 2013 6.492 6.537 6.441 6.451 627,745 -0.04(-0.59%)
Jul 29, 2013 6.563 6.563 6.466 6.489 567,930 -0.05(-0.74%)
Jul 26, 2013 6.591 6.611 6.497 6.537 472,950 -0.08(-1.23%)
Jul 25, 2013 6.707 6.720 6.581 6.619 600,245 -0.08(-1.17%)
Jul 24, 2013 7.037 7.103 6.367 6.697 2,115,014 -0.33(-4.73%)
Jul 23, 2013 7.025 7.035 6.974 7.030 590,496 +0.04(+0.51%)
Jul 22, 2013 7.006 7.053 6.966 6.994 507,117 -0.01(-0.14%)
Jul 19, 2013 6.997 7.027 6.964 7.004 422,619 -0.02(-0.25%)
Jul 18, 2013 6.987 7.030 6.954 7.022 947,899 +0.07(+0.95%)
Jul 17, 2013 6.954 6.992 6.923 6.956 971,045 +0.05(+0.73%)
Jul 16, 2013 6.898 6.928 6.855 6.905 1,168,388 +0.00(+0.04%)
Jul 15, 2013 6.893 6.926 6.829 6.903 491,852 +0.01(+0.07%)
Jul 12, 2013 6.862 6.898 6.862 6.898 436,025 +0.02(+0.30%)
Jul 11, 2013 6.888 6.928 6.834 6.877 633,419 +0.05(+0.71%)
Jul 10, 2013 6.824 6.883 6.806 6.829 545,308 -0.01(-0.15%)
Jul 09, 2013 6.885 6.870 6.827 6.839 742,647 -0.02(-0.33%)
Jul 08, 2013 6.926 6.946 6.837 6.862 694,255 -0.03(-0.44%)
Jul 05, 2013 6.860 6.898 6.779 6.893 518,174 +0.05(+0.78%)
Jul 03, 2013 6.855 6.860 6.740 6.839 980,364 -0.06(-0.81%)
Jul 02, 2013 6.819 6.923 6.772 6.895 991,645 +0.09(+1.34%)
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.