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

Rollins Inc (NY: ROL )

46.13 -0.94 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 30, 2015 8.826 8.834 8.617 8.623 878,801 -0.24(-2.71%)
Jan 29, 2015 9.137 9.137 8.638 8.863 1,120,500 -0.23(-2.53%)
Jan 28, 2015 8.876 9.095 8.750 9.092 904,263 +0.32(+3.60%)
Jan 27, 2015 8.716 8.821 8.698 8.776 503,660 +0.00(+0.00%)
Jan 26, 2015 8.677 8.784 8.573 8.776 562,458 +0.08(+0.96%)
Jan 23, 2015 8.727 8.743 8.643 8.693 283,088 -0.01(-0.06%)
Jan 22, 2015 8.620 8.711 8.521 8.698 436,299 +0.14(+1.65%)
Jan 21, 2015 8.497 8.568 8.390 8.557 953,317 +0.06(+0.74%)
Jan 20, 2015 8.526 8.610 8.380 8.495 381,522 -0.04(-0.46%)
Jan 16, 2015 8.362 8.547 8.362 8.534 582,182 +0.14(+1.65%)
Jan 15, 2015 8.516 8.516 8.343 8.396 380,552 -0.11(-1.26%)
Jan 14, 2015 8.463 8.546 8.456 8.503 495,726 -0.03(-0.34%)
Jan 13, 2015 8.500 8.641 8.448 8.531 708,149 +0.07(+0.83%)
Jan 12, 2015 8.620 8.638 8.456 8.461 451,934 -0.13(-1.46%)
Jan 09, 2015 8.703 8.750 8.576 8.586 373,159 -0.11(-1.29%)
Jan 08, 2015 8.602 8.783 8.529 8.698 846,956 +0.19(+2.24%)
Jan 07, 2015 8.367 8.667 8.260 8.508 684,618 +0.18(+2.19%)
Jan 06, 2015 8.495 8.495 8.289 8.325 462,229 -0.13(-1.57%)
Jan 05, 2015 8.393 8.542 8.367 8.458 468,680 -0.01(-0.09%)
Jan 02, 2015 8.693 8.740 8.346 8.466 984,571 -0.17(-1.96%)
Dec 31, 2014 8.779 8.636 8.636 8.636 847,470 -0.13(-1.46%)
Dec 30, 2014 8.792 8.844 8.748 8.763 205,937 -0.05(-0.59%)
Dec 29, 2014 8.677 8.823 8.677 8.816 296,710 +0.09(+1.08%)
Dec 26, 2014 8.766 8.821 8.690 8.722 266,897 +0.01(+0.15%)
Dec 24, 2014 8.722 8.709 8.709 8.709 579,545 -0.05(-0.54%)
Dec 23, 2014 8.727 8.823 8.693 8.756 539,874 +0.07(+0.81%)
Dec 22, 2014 8.628 8.701 8.578 8.685 429,894 +0.09(+1.03%)
Dec 19, 2014 8.722 8.740 8.583 8.596 1,167,738 -0.14(-1.64%)
Dec 18, 2014 8.737 8.750 8.628 8.740 644,752 +0.11(+1.27%)
Dec 17, 2014 8.516 8.641 8.346 8.630 535,259 +0.13(+1.50%)
Dec 16, 2014 8.476 8.654 8.453 8.503 716,658 +0.00(+0.00%)
Dec 15, 2014 8.586 8.649 8.492 8.503 996,243 -0.05(-0.55%)
Dec 12, 2014 8.461 8.594 8.461 8.550 449,005 +0.03(+0.31%)
Dec 11, 2014 8.523 8.667 8.492 8.523 357,574 +0.05(+0.62%)
Dec 10, 2014 8.589 8.658 8.458 8.471 366,094 -0.11(-1.28%)
Dec 09, 2014 8.489 8.604 8.398 8.581 467,979 +0.01(+0.09%)
Dec 08, 2014 8.701 8.792 8.547 8.573 655,952 -0.10(-1.17%)
Dec 05, 2014 8.497 8.701 8.497 8.675 726,145 +0.18(+2.09%)
Dec 04, 2014 8.510 8.555 8.435 8.497 464,491 -0.01(-0.15%)
Dec 03, 2014 8.497 8.534 8.429 8.510 332,345 +0.03(+0.40%)
Dec 02, 2014 8.388 8.484 8.363 8.476 376,781 +0.08(+0.93%)
Dec 01, 2014 8.479 8.547 8.383 8.398 427,529 -0.09(-1.05%)
Nov 28, 2014 8.531 8.573 8.463 8.487 305,204 +0.01(+0.09%)
Nov 26, 2014 8.547 8.479 8.479 8.479 569,196 -0.05(-0.61%)
Nov 25, 2014 8.570 8.598 8.503 8.531 823,418 -0.02(-0.24%)
Nov 24, 2014 8.489 8.560 8.444 8.552 641,639 +0.10(+1.20%)
Nov 21, 2014 8.685 8.685 8.424 8.450 485,833 -0.16(-1.85%)
Nov 20, 2014 8.552 8.680 8.516 8.610 1,300,029 +0.02(+0.24%)
Nov 19, 2014 8.560 8.628 8.489 8.589 438,618 +0.01(+0.06%)
Nov 18, 2014 8.583 8.711 8.560 8.583 578,422 +0.00(+0.00%)
Nov 17, 2014 8.576 8.604 8.544 8.583 878,781 +0.01(+0.15%)
Nov 14, 2014 8.628 8.693 8.548 8.570 604,080 -0.04(-0.48%)
Nov 13, 2014 8.534 8.612 8.469 8.612 565,992 +0.13(+1.54%)
Nov 12, 2014 8.419 8.512 8.419 8.482 708,655 +0.01(+0.09%)
Nov 11, 2014 8.463 8.492 8.416 8.474 665,611 +0.00(+0.03%)
Nov 10, 2014 8.479 8.525 8.448 8.471 881,882 +0.00(+0.00%)
Nov 07, 2014 8.466 8.521 8.419 8.471 423,781 -0.02(-0.18%)
Nov 06, 2014 8.398 8.508 8.367 8.487 596,222 +0.13(+1.58%)
Nov 05, 2014 8.394 8.425 8.270 8.355 521,820 +0.02(+0.28%)
Nov 04, 2014 8.288 8.389 8.233 8.332 573,827 +0.08(+0.94%)
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.