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

Rollins Inc (NY: ROL )

47.21 +0.29 (+0.62%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 15, 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 (%)
Jun 28, 2013 6.520 6.621 6.492 6.573 1,151,767 +0.06(+0.90%)
Jun 27, 2013 6.436 6.553 6.425 6.515 468,395 +0.11(+1.66%)
Jun 26, 2013 6.408 6.469 6.403 6.408 1,007,816 +0.03(+0.48%)
Jun 25, 2013 6.352 6.390 6.281 6.378 855,835 +0.08(+1.25%)
Jun 24, 2013 6.223 6.352 6.223 6.299 812,242 +0.02(+0.32%)
Jun 21, 2013 6.253 6.294 6.243 6.279 1,235,162 +0.03(+0.45%)
Jun 20, 2013 6.220 6.280 6.218 6.251 825,711 -0.03(-0.53%)
Jun 19, 2013 6.329 6.355 6.263 6.284 353,954 -0.06(-0.96%)
Jun 18, 2013 6.337 6.375 6.306 6.345 579,254 +0.02(+0.28%)
Jun 17, 2013 6.357 6.375 6.294 6.327 444,930 +0.02(+0.24%)
Jun 14, 2013 6.314 6.350 6.271 6.312 287,767 -0.06(-0.88%)
Jun 13, 2013 6.276 6.388 6.266 6.367 389,686 +0.08(+1.25%)
Jun 12, 2013 6.342 6.362 6.279 6.289 482,009 -0.02(-0.32%)
Jun 11, 2013 6.238 6.332 6.238 6.309 410,668 -0.01(-0.16%)
Jun 10, 2013 6.322 6.337 6.281 6.319 324,310 +0.03(+0.44%)
Jun 07, 2013 6.306 6.339 6.261 6.291 399,438 +0.03(+0.49%)
Jun 06, 2013 6.296 6.311 6.233 6.261 694,633 -0.03(-0.44%)
Jun 05, 2013 6.306 6.362 6.289 6.289 386,391 -0.03(-0.40%)
Jun 04, 2013 6.352 6.388 6.309 6.314 335,009 -0.05(-0.76%)
Jun 03, 2013 6.428 6.436 6.319 6.362 842,095 -0.05(-0.75%)
May 31, 2013 6.314 6.461 6.314 6.411 689,696 +0.08(+1.20%)
May 30, 2013 6.243 6.390 6.243 6.334 591,939 +0.16(+2.59%)
May 29, 2013 6.154 6.207 6.147 6.175 336,092 -0.03(-0.49%)
May 28, 2013 6.225 6.258 6.175 6.205 336,002 +0.05(+0.87%)
May 24, 2013 6.207 6.210 6.139 6.152 396,790 -0.09(-1.42%)
May 23, 2013 6.070 6.251 6.070 6.240 444,146 +0.11(+1.82%)
May 22, 2013 6.187 6.225 6.109 6.129 568,064 -0.05(-0.74%)
May 21, 2013 6.182 6.218 6.124 6.175 312,249 -0.01(-0.21%)
May 20, 2013 6.175 6.223 6.152 6.187 335,505 -0.02(-0.25%)
May 17, 2013 6.207 6.253 6.154 6.202 554,138 +0.00(+0.04%)
May 16, 2013 6.266 6.314 6.185 6.200 274,484 -0.09(-1.45%)
May 15, 2013 6.175 6.296 6.175 6.291 342,275 +0.18(+2.95%)
May 13, 2013 6.164 6.172 6.100 6.111 355,633 -0.06(-0.99%)
May 10, 2013 6.162 6.213 6.124 6.172 337,546 +0.03(+0.50%)
May 09, 2013 6.207 6.215 6.119 6.142 427,829 -0.07(-1.18%)
May 08, 2013 6.162 6.215 6.079 6.215 579,018 +0.03(+0.49%)
May 07, 2013 6.081 6.187 6.061 6.185 455,761 +0.10(+1.58%)
May 06, 2013 6.177 6.195 6.056 6.089 452,557 -0.09(-1.39%)
May 03, 2013 6.139 6.207 6.099 6.175 420,490 +0.08(+1.24%)
May 02, 2013 6.111 6.156 6.066 6.099 408,768 +0.02(+0.25%)
May 01, 2013 6.121 6.157 6.078 6.084 902,742 -0.07(-1.07%)
Apr 30, 2013 6.089 6.149 6.038 6.149 696,776 +0.05(+0.83%)
Apr 29, 2013 5.998 6.129 5.980 6.099 587,271 +0.13(+2.12%)
Apr 26, 2013 6.025 6.028 5.917 5.972 539,131 -0.06(-0.92%)
Apr 25, 2013 5.960 6.058 5.947 6.028 595,513 +0.10(+1.75%)
Apr 24, 2013 5.944 5.944 5.853 5.924 393,193 -0.01(-0.21%)
Apr 23, 2013 5.909 5.972 5.894 5.937 573,409 +0.08(+1.43%)
Apr 22, 2013 5.803 5.871 5.752 5.853 683,147 +0.04(+0.61%)
Apr 19, 2013 5.717 5.818 5.697 5.818 712,837 +0.12(+2.13%)
Apr 18, 2013 5.714 5.747 5.679 5.697 461,499 -0.02(-0.27%)
Apr 17, 2013 5.765 5.808 5.679 5.712 548,172 -0.09(-1.48%)
Apr 16, 2013 5.815 5.815 5.747 5.798 467,918 +0.05(+0.88%)
Apr 15, 2013 5.937 5.937 5.730 5.747 745,109 -0.21(-3.52%)
Apr 12, 2013 5.944 5.985 5.902 5.957 528,156 -0.01(-0.08%)
Apr 11, 2013 5.851 5.967 5.851 5.962 450,263 +0.06(+1.07%)
Apr 10, 2013 5.881 5.919 5.841 5.899 777,544 +0.04(+0.69%)
Apr 09, 2013 5.912 5.929 5.848 5.858 499,364 -0.03(-0.52%)
Apr 08, 2013 5.861 5.894 5.813 5.889 481,579 +0.04(+0.74%)
Apr 05, 2013 5.876 5.876 5.790 5.846 468,444 -0.10(-1.62%)
Apr 04, 2013 5.934 6.030 5.886 5.942 721,071 +0.02(+0.38%)
Apr 03, 2013 6.162 6.162 5.909 5.919 1,051,927 -0.25(-4.06%)
Apr 02, 2013 6.218 6.250 6.144 6.169 766,814 -0.01(-0.16%)
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.