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 (%)
Dec 29, 2006 1.596 1.602 1.567 1.570 698,378 -0.03(-1.86%)
Dec 28, 2006 1.610 1.622 1.598 1.600 546,312 -0.02(-0.97%)
Dec 27, 2006 1.597 1.630 1.597 1.616 653,321 +0.03(+1.74%)
Dec 26, 2006 1.559 1.592 1.548 1.588 415,835 +0.02(+1.59%)
Dec 22, 2006 1.572 1.572 1.550 1.563 318,212 -0.01(-0.41%)
Dec 21, 2006 1.573 1.591 1.560 1.570 529,416 +0.00(+0.09%)
Dec 20, 2006 1.563 1.571 1.553 1.568 379,227 +0.01(+0.50%)
Dec 19, 2006 1.544 1.565 1.524 1.560 642,996 +0.01(+0.60%)
Dec 18, 2006 1.585 1.587 1.538 1.551 715,274 -0.03(-2.06%)
Dec 15, 2006 1.584 1.592 1.572 1.584 1,443,691 -0.00(-0.13%)
Dec 14, 2006 1.565 1.601 1.565 1.586 602,633 +0.03(+1.69%)
Dec 13, 2006 1.555 1.577 1.550 1.560 654,260 +0.01(+0.97%)
Dec 12, 2006 1.553 1.561 1.535 1.545 563,208 -0.01(-0.37%)
Dec 11, 2006 1.555 1.562 1.540 1.550 413,019 -0.01(-0.55%)
Dec 08, 2006 1.560 1.564 1.538 1.559 843,874 -0.01(-0.41%)
Dec 07, 2006 1.587 1.589 1.563 1.565 512,519 -0.02(-1.43%)
Dec 06, 2006 1.597 1.610 1.587 1.588 570,717 -0.01(-0.89%)
Dec 05, 2006 1.586 1.609 1.567 1.602 1,120,784 +0.02(+1.35%)
Dec 04, 2006 1.538 1.585 1.538 1.581 797,878 +0.04(+2.49%)
Dec 01, 2006 1.518 1.560 1.504 1.543 1,407,082 -0.01(-0.87%)
Nov 30, 2006 1.566 1.569 1.553 1.556 677,727 -0.01(-0.90%)
Nov 29, 2006 1.553 1.574 1.547 1.570 543,496 +0.02(+1.61%)
Nov 28, 2006 1.527 1.550 1.523 1.545 1,116,091 +0.01(+0.60%)
Nov 27, 2006 1.545 1.562 1.514 1.536 1,533,804 -0.03(-1.99%)
Nov 24, 2006 1.550 1.572 1.545 1.567 155,821 +0.01(+0.41%)
Nov 22, 2006 1.584 1.597 1.550 1.561 915,213 -0.02(-1.30%)
Nov 21, 2006 1.601 1.603 1.568 1.582 617,652 -0.02(-1.02%)
Nov 20, 2006 1.584 1.604 1.570 1.598 580,104 -0.01(-0.44%)
Nov 17, 2006 1.604 1.605 1.589 1.605 703,071 +0.00(+0.22%)
Nov 16, 2006 1.612 1.612 1.581 1.602 724,661 +0.00(+0.27%)
Nov 15, 2006 1.587 1.609 1.568 1.597 958,393 +0.01(+0.63%)
Nov 14, 2006 1.545 1.588 1.532 1.587 1,095,440 +0.03(+1.64%)
Nov 13, 2006 1.552 1.568 1.545 1.562 531,293 +0.01(+0.64%)
Nov 10, 2006 1.552 1.561 1.542 1.552 520,967 +0.00(+0.00%)
Nov 09, 2006 1.567 1.567 1.535 1.552 758,454 -0.01(-0.91%)
Nov 08, 2006 1.544 1.578 1.534 1.566 726,538 +0.01(+0.64%)
Nov 07, 2006 1.520 1.559 1.518 1.556 1,248,445 +0.03(+2.29%)
Nov 06, 2006 1.520 1.529 1.511 1.521 572,595 +0.01(+0.42%)
Nov 03, 2006 1.518 1.524 1.501 1.515 656,137 +0.00(+0.28%)
Nov 02, 2006 1.484 1.516 1.484 1.511 857,954 +0.02(+1.09%)
Nov 01, 2006 1.543 1.544 1.482 1.494 1,472,790 -0.04(-2.77%)
Oct 31, 2006 1.549 1.559 1.521 1.537 630,793 -0.01(-0.64%)
Oct 30, 2006 1.523 1.552 1.516 1.547 639,241 +0.02(+1.07%)
Oct 27, 2006 1.518 1.537 1.513 1.531 919,907 +0.01(+0.47%)
Oct 26, 2006 1.518 1.527 1.500 1.523 1,005,327 +0.01(+0.70%)
Oct 25, 2006 1.530 1.541 1.488 1.513 1,607,960 -0.03(-2.25%)
Oct 24, 2006 1.573 1.573 1.535 1.548 1,070,096 -0.03(-2.02%)
Oct 23, 2006 1.586 1.597 1.568 1.580 734,048 -0.01(-0.40%)
Oct 20, 2006 1.594 1.598 1.580 1.586 525,661 -0.00(-0.27%)
Oct 19, 2006 1.584 1.597 1.580 1.590 752,822 +0.00(+0.22%)
Oct 18, 2006 1.591 1.599 1.583 1.587 995,940 +0.00(+0.04%)
Oct 17, 2006 1.581 1.594 1.576 1.586 564,147 -0.01(-0.36%)
Oct 16, 2006 1.570 1.594 1.565 1.592 834,487 +0.02(+1.08%)
Oct 13, 2006 1.567 1.578 1.550 1.575 704,949 +0.01(+0.54%)
Oct 12, 2006 1.552 1.566 1.539 1.566 595,123 +0.02(+1.57%)
Oct 11, 2006 1.553 1.557 1.525 1.542 768,779 -0.02(-1.14%)
Oct 10, 2006 1.555 1.565 1.543 1.560 789,430 +0.01(+0.60%)
Oct 09, 2006 1.546 1.557 1.534 1.550 687,114 -0.00(-0.14%)
Oct 06, 2006 1.548 1.555 1.527 1.553 1,055,077 -0.00(-0.05%)
Oct 05, 2006 1.533 1.554 1.527 1.553 815,713 +0.01(+0.83%)
Oct 04, 2006 1.490 1.540 1.487 1.540 1,684,932 +0.05(+3.19%)
Oct 03, 2006 1.488 1.501 1.457 1.493 1,546,007 +0.00(+0.29%)
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.