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 (%)
Nov 30, 2005 1.458 1.480 1.434 1.445 1,427,733 -0.02(-1.36%)
Nov 29, 2005 1.470 1.522 1.457 1.465 2,092,319 +0.01(+0.58%)
Nov 28, 2005 1.464 1.464 1.425 1.457 1,221,223 -0.01(-0.68%)
Nov 25, 2005 1.467 1.477 1.449 1.467 250,627 +0.01(+0.49%)
Nov 23, 2005 1.457 1.470 1.445 1.460 443,996 -0.01(-0.39%)
Nov 22, 2005 1.446 1.488 1.442 1.465 1,342,313 +0.01(+0.58%)
Nov 21, 2005 1.438 1.466 1.413 1.457 917,091 +0.01(+0.93%)
Nov 18, 2005 1.437 1.450 1.420 1.443 770,656 +0.02(+1.50%)
Nov 17, 2005 1.399 1.423 1.396 1.422 635,486 +0.02(+1.42%)
Nov 16, 2005 1.406 1.407 1.388 1.402 666,463 -0.01(-0.45%)
Nov 15, 2005 1.406 1.433 1.399 1.408 1,655,833 +0.00(+0.20%)
Nov 14, 2005 1.413 1.418 1.396 1.406 997,817 -0.01(-0.85%)
Nov 11, 2005 1.423 1.434 1.407 1.418 489,991 -0.01(-0.70%)
Nov 10, 2005 1.378 1.430 1.376 1.428 1,168,657 +0.05(+3.34%)
Nov 09, 2005 1.385 1.403 1.381 1.381 1,270,973 -0.01(-0.56%)
Nov 08, 2005 1.376 1.394 1.359 1.389 1,776,922 +0.00(+0.10%)
Nov 07, 2005 1.380 1.399 1.375 1.388 1,009,081 +0.01(+0.57%)
Nov 04, 2005 1.374 1.386 1.367 1.380 1,432,426 +0.01(+0.73%)
Nov 03, 2005 1.378 1.385 1.357 1.370 1,339,497 -0.00(-0.16%)
Nov 02, 2005 1.325 1.376 1.325 1.372 1,790,064 +0.04(+3.37%)
Nov 01, 2005 1.335 1.346 1.318 1.327 2,734,377 -0.02(-1.74%)
Oct 31, 2005 1.324 1.356 1.324 1.351 2,222,796 +0.02(+1.60%)
Oct 28, 2005 1.332 1.340 1.300 1.330 2,462,159 -0.01(-0.95%)
Oct 27, 2005 1.369 1.369 1.327 1.342 1,642,691 -0.04(-2.88%)
Oct 26, 2005 1.392 1.399 1.362 1.382 1,159,270 -0.02(-1.27%)
Oct 25, 2005 1.415 1.415 1.381 1.400 1,109,520 -0.02(-1.60%)
Oct 24, 2005 1.403 1.437 1.403 1.423 750,006 +0.02(+1.47%)
Oct 21, 2005 1.405 1.438 1.401 1.402 887,992 -0.00(-0.05%)
Oct 20, 2005 1.435 1.435 1.369 1.403 1,807,899 -0.04(-2.61%)
Oct 19, 2005 1.379 1.440 1.367 1.440 969,657 +0.06(+4.27%)
Oct 18, 2005 1.405 1.405 1.378 1.381 722,784 -0.02(-1.42%)
Oct 17, 2005 1.392 1.401 1.381 1.401 1,065,402 +0.00(+0.25%)
Oct 14, 2005 1.392 1.406 1.385 1.398 878,605 +0.01(+0.41%)
Oct 13, 2005 1.374 1.403 1.368 1.392 1,562,903 +0.01(+0.93%)
Oct 12, 2005 1.379 1.398 1.376 1.379 1,856,710 -0.00(-0.15%)
Oct 11, 2005 1.396 1.398 1.379 1.381 1,258,771 -0.01(-0.82%)
Oct 10, 2005 1.396 1.398 1.371 1.393 872,973 +0.00(+0.00%)
Oct 07, 2005 1.403 1.420 1.388 1.393 806,326 -0.00(-0.20%)
Oct 06, 2005 1.364 1.396 1.364 1.396 2,137,376 +0.04(+2.83%)
Oct 05, 2005 1.381 1.403 1.357 1.357 1,575,106 -0.03(-2.00%)
Oct 04, 2005 1.418 1.464 1.385 1.385 889,869 -0.01(-1.07%)
Oct 03, 2005 1.393 1.420 1.386 1.400 744,373 +0.01(+0.97%)
Sep 30, 2005 1.391 1.396 1.381 1.386 1,067,280 -0.00(-0.36%)
Sep 29, 2005 1.391 1.398 1.377 1.391 1,227,794 +0.00(+0.36%)
Sep 28, 2005 1.382 1.402 1.376 1.386 1,182,737 +0.00(+0.31%)
Sep 27, 2005 1.396 1.402 1.361 1.382 1,498,134 -0.01(-0.82%)
Sep 26, 2005 1.381 1.407 1.381 1.393 999,695 +0.02(+1.13%)
Sep 23, 2005 1.378 1.394 1.378 1.378 1,604,205 -0.01(-0.87%)
Sep 22, 2005 1.385 1.403 1.374 1.390 2,267,852 +0.00(+0.36%)
Sep 21, 2005 1.378 1.391 1.371 1.385 1,306,643 +0.00(+0.00%)
Sep 20, 2005 1.428 1.435 1.381 1.385 1,862,342 -0.05(-3.32%)
Sep 19, 2005 1.435 1.442 1.412 1.433 2,660,221 -0.01(-0.93%)
Sep 16, 2005 1.384 1.469 1.379 1.446 11,395,585 +0.07(+4.84%)
Sep 15, 2005 1.355 1.381 1.353 1.379 1,956,210 +0.03(+2.59%)
Sep 14, 2005 1.373 1.388 1.337 1.344 1,671,790 -0.03(-1.97%)
Sep 13, 2005 1.371 1.397 1.361 1.371 1,069,157 -0.01(-0.52%)
Sep 12, 2005 1.371 1.403 1.367 1.379 993,124 +0.00(+0.00%)
Sep 09, 2005 1.384 1.402 1.379 1.379 919,907 -0.00(-0.05%)
Sep 08, 2005 1.392 1.396 1.367 1.379 1,246,568 -0.02(-1.37%)
Sep 07, 2005 1.399 1.399 1.386 1.398 591,368 -0.02(-1.55%)
Sep 06, 2005 1.382 1.429 1.382 1.420 911,459 +0.04(+3.20%)
Sep 02, 2005 1.399 1.412 1.369 1.376 1,169,596 -0.02(-1.52%)
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.