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

Rollins Inc (NY: ROL )

46.92 +0.51 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
May 24, 2011 4.777 4.801 4.740 4.745 1,257,699 -0.03(-0.67%)
May 23, 2011 4.819 4.824 4.750 4.777 1,199,976 -0.11(-2.31%)
May 20, 2011 4.914 4.934 4.858 4.890 1,092,456 -0.05(-1.04%)
May 19, 2011 4.949 4.973 4.900 4.941 941,984 +0.04(+0.80%)
May 18, 2011 4.860 4.909 4.840 4.902 1,056,327 +0.06(+1.27%)
May 17, 2011 4.860 4.905 4.826 4.841 1,376,012 -0.06(-1.20%)
May 16, 2011 4.971 4.976 4.895 4.900 881,572 -0.11(-2.11%)
May 13, 2011 5.062 5.064 4.971 5.005 940,883 -0.05(-0.97%)
May 12, 2011 4.924 5.066 4.892 5.054 756,292 +0.11(+2.28%)
May 11, 2011 5.027 5.054 4.900 4.941 1,003,138 -0.11(-2.23%)
May 10, 2011 5.008 5.057 4.995 5.054 659,186 +0.08(+1.63%)
May 09, 2011 4.907 4.985 4.890 4.973 550,691 +0.05(+1.00%)
May 06, 2011 4.954 5.000 4.909 4.924 568,649 +0.04(+0.75%)
May 05, 2011 4.904 4.948 4.858 4.887 787,520 -0.04(-0.89%)
May 04, 2011 5.017 5.027 4.897 4.931 785,728 -0.07(-1.37%)
May 03, 2011 5.036 5.073 4.946 5.000 765,486 -0.04(-0.87%)
May 02, 2011 5.066 5.068 5.044 5.044 672,521 -0.08(-1.62%)
Apr 29, 2011 5.090 5.181 5.088 5.127 982,216 +0.05(+1.01%)
Apr 28, 2011 5.117 5.117 5.046 5.076 614,195 -0.01(-0.24%)
Apr 27, 2011 4.941 5.095 4.922 5.088 1,031,012 +0.02(+0.39%)
Apr 26, 2011 4.924 5.083 4.909 5.068 1,708,016 +0.16(+3.34%)
Apr 25, 2011 4.929 4.929 4.863 4.904 911,403 +0.00(+0.05%)
Apr 21, 2011 4.912 4.917 4.868 4.902 635,092 +0.03(+0.55%)
Apr 20, 2011 4.858 4.912 4.826 4.875 776,010 +0.09(+1.94%)
Apr 19, 2011 4.814 4.826 4.728 4.782 506,387 -0.01(-0.15%)
Apr 18, 2011 4.858 4.858 4.738 4.790 871,242 -0.13(-2.59%)
Apr 15, 2011 4.848 4.934 4.802 4.917 821,971 +0.04(+0.80%)
Apr 14, 2011 4.785 4.895 4.785 4.878 762,652 +0.04(+0.81%)
Apr 13, 2011 4.858 4.882 4.772 4.838 775,372 +0.01(+0.15%)
Apr 12, 2011 4.892 4.934 4.829 4.831 618,359 -0.08(-1.64%)
Apr 11, 2011 4.983 4.992 4.892 4.912 816,397 -0.06(-1.13%)
Apr 08, 2011 5.066 5.076 4.951 4.968 615,958 -0.08(-1.50%)
Apr 07, 2011 5.124 5.176 5.044 5.044 901,476 -0.09(-1.76%)
Apr 06, 2011 5.122 5.166 5.093 5.134 568,291 +0.04(+0.82%)
Apr 05, 2011 5.054 5.134 5.034 5.093 683,593 +0.02(+0.39%)
Apr 04, 2011 5.046 5.090 5.017 5.073 570,455 +0.04(+0.83%)
Apr 01, 2011 5.005 5.063 4.980 5.032 708,543 +0.07(+1.38%)
Mar 31, 2011 4.892 4.966 4.868 4.963 893,860 +0.05(+0.99%)
Mar 30, 2011 4.914 4.914 4.914 4.914 687,679 +0.08(+1.72%)
Mar 29, 2011 4.799 4.846 4.760 4.831 573,666 +0.03(+0.56%)
Mar 28, 2011 4.834 4.863 4.794 4.804 763,944 -0.03(-0.66%)
Mar 25, 2011 4.834 4.895 4.794 4.836 684,738 +0.03(+0.71%)
Mar 24, 2011 4.829 4.829 4.775 4.802 502,190 -0.00(-0.05%)
Mar 23, 2011 4.775 4.821 4.748 4.804 1,058,870 +0.03(+0.56%)
Mar 22, 2011 4.753 4.792 4.753 4.777 763,813 +0.02(+0.46%)
Mar 21, 2011 4.768 4.775 4.726 4.755 861,487 +0.12(+2.53%)
Mar 18, 2011 4.626 4.658 4.614 4.638 1,221,470 +0.04(+0.85%)
Mar 17, 2011 4.645 4.689 4.589 4.599 907,489 -0.00(-0.05%)
Mar 16, 2011 4.623 4.655 4.589 4.601 1,224,137 -0.04(-0.79%)
Mar 15, 2011 4.628 4.682 4.611 4.638 1,054,878 -0.04(-0.89%)
Mar 14, 2011 4.653 4.724 4.629 4.680 740,045 -0.02(-0.47%)
Mar 11, 2011 4.655 4.738 4.611 4.702 965,487 +0.02(+0.47%)
Mar 10, 2011 4.780 4.780 4.664 4.680 984,768 -0.16(-3.24%)
Mar 09, 2011 4.826 4.880 4.799 4.836 557,571 +0.00(+0.05%)
Mar 08, 2011 4.741 4.875 4.706 4.834 767,478 +0.08(+1.70%)
Mar 07, 2011 4.819 4.829 4.692 4.753 933,936 -0.04(-0.92%)
Mar 04, 2011 4.848 4.853 4.736 4.797 866,039 -0.06(-1.21%)
Mar 03, 2011 4.807 4.873 4.790 4.856 1,126,983 +0.10(+2.06%)
Mar 02, 2011 4.709 4.782 4.687 4.758 657,747 +0.05(+0.99%)
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.