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

Rollins Inc (NY: ROL )

47.07 -0.10 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 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%)
Sep 01, 2005 1.397 1.414 1.395 1.398 877,666 +0.00(+0.10%)
Aug 31, 2005 1.384 1.409 1.378 1.396 1,241,874 +0.01(+0.98%)
Aug 30, 2005 1.413 1.423 1.383 1.383 1,072,912 -0.03(-2.11%)
Aug 29, 2005 1.399 1.419 1.396 1.413 881,421 +0.00(+0.35%)
Aug 26, 2005 1.408 1.416 1.393 1.408 2,156,149 -0.00(-0.05%)
Aug 25, 2005 1.404 1.411 1.398 1.408 1,401,450 +0.01(+0.51%)
Aug 24, 2005 1.393 1.418 1.393 1.401 1,970,291 +0.01(+0.66%)
Aug 23, 2005 1.406 1.406 1.374 1.392 1,825,734 -0.01(-0.96%)
Aug 22, 2005 1.382 1.408 1.381 1.406 1,821,979 +0.03(+1.96%)
Aug 19, 2005 1.374 1.400 1.373 1.379 1,037,242 +0.00(+0.31%)
Aug 18, 2005 1.379 1.393 1.367 1.374 1,170,535 -0.01(-0.77%)
Aug 17, 2005 1.364 1.406 1.343 1.385 1,475,606 +0.01(+1.04%)
Aug 16, 2005 1.385 1.385 1.360 1.371 1,698,073 -0.02(-1.33%)
Aug 15, 2005 1.412 1.413 1.378 1.389 1,578,861 -0.03(-1.81%)
Aug 12, 2005 1.415 1.424 1.406 1.415 1,261,587 +0.00(+0.00%)
Aug 11, 2005 1.387 1.422 1.387 1.415 1,034,426 +0.02(+1.79%)
Aug 10, 2005 1.424 1.433 1.378 1.390 1,983,432 -0.02(-1.66%)
Aug 09, 2005 1.407 1.425 1.403 1.413 1,100,133 +0.01(+0.81%)
Aug 08, 2005 1.412 1.425 1.402 1.402 1,071,973 +0.00(+0.05%)
Aug 05, 2005 1.420 1.427 1.384 1.401 1,023,162 -0.03(-1.79%)
Aug 04, 2005 1.464 1.480 1.425 1.427 1,145,190 -0.05(-3.09%)
Aug 03, 2005 1.496 1.496 1.467 1.472 1,004,388 -0.03(-1.75%)
Aug 02, 2005 1.473 1.499 1.473 1.499 1,452,139 +0.02(+1.69%)
Aug 01, 2005 1.484 1.495 1.461 1.474 1,047,567 -0.01(-0.67%)
Jul 29, 2005 1.552 1.553 1.463 1.484 1,866,097 -0.08(-5.17%)
Jul 28, 2005 1.532 1.568 1.516 1.565 831,671 +0.05(+2.99%)
Jul 27, 2005 1.520 1.529 1.473 1.519 758,454 +0.01(+0.52%)
Jul 26, 2005 1.499 1.530 1.491 1.511 646,751 +0.02(+1.04%)
Jul 25, 2005 1.534 1.534 1.479 1.496 616,713 -0.05(-3.13%)
Jul 22, 2005 1.524 1.547 1.516 1.544 958,393 +0.02(+1.45%)
Jul 21, 2005 1.513 1.543 1.470 1.522 1,401,450 +0.01(+0.61%)
Jul 20, 2005 1.516 1.516 1.441 1.513 2,275,362 -0.01(-0.88%)
Jul 19, 2005 1.472 1.531 1.472 1.526 860,770 +0.06(+3.92%)
Jul 18, 2005 1.475 1.495 1.467 1.469 1,658,649 -0.01(-0.62%)
Jul 15, 2005 1.472 1.498 1.450 1.478 702,133 -0.00(-0.29%)
Jul 14, 2005 1.493 1.495 1.470 1.482 680,543 -0.00(-0.14%)
Jul 13, 2005 1.489 1.495 1.474 1.484 588,552 -0.01(-0.43%)
Jul 12, 2005 1.482 1.499 1.467 1.491 814,774 +0.01(+0.48%)
Jul 11, 2005 1.462 1.494 1.456 1.484 1,138,619 +0.02(+1.61%)
Jul 08, 2005 1.460 1.463 1.386 1.460 2,534,438 -0.00(-0.29%)
Jul 07, 2005 1.455 1.470 1.448 1.464 996,879 -0.01(-0.43%)
Jul 06, 2005 1.462 1.477 1.457 1.471 1,553,516 +0.01(+0.53%)
Jul 05, 2005 1.430 1.465 1.430 1.463 1,222,162 +0.03(+2.08%)
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.