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 (%)
Jul 31, 2007 1.697 1.712 1.686 1.690 2,006,899 -0.01(-0.38%)
Jul 30, 2007 1.691 1.708 1.669 1.697 2,968,108 +0.00(+0.13%)
Jul 27, 2007 1.719 1.741 1.686 1.695 2,433,999 -0.03(-2.01%)
Jul 26, 2007 1.646 1.734 1.646 1.729 2,961,538 +0.05(+2.79%)
Jul 25, 2007 1.653 1.700 1.653 1.683 1,754,394 +0.03(+1.94%)
Jul 24, 2007 1.651 1.656 1.638 1.651 2,062,281 -0.01(-0.77%)
Jul 23, 2007 1.653 1.678 1.653 1.663 970,596 +0.01(+0.34%)
Jul 20, 2007 1.665 1.671 1.640 1.658 1,806,960 -0.01(-0.68%)
Jul 19, 2007 1.660 1.672 1.651 1.669 1,081,360 +0.01(+0.90%)
Jul 18, 2007 1.656 1.656 1.638 1.654 1,163,025 -0.01(-0.64%)
Jul 17, 2007 1.662 1.675 1.656 1.665 1,495,318 +0.01(+0.60%)
Jul 16, 2007 1.663 1.667 1.648 1.655 765,963 -0.01(-0.81%)
Jul 13, 2007 1.673 1.674 1.648 1.668 900,194 -0.00(-0.25%)
Jul 12, 2007 1.658 1.679 1.651 1.673 1,974,984 +0.02(+1.51%)
Jul 11, 2007 1.626 1.655 1.621 1.648 789,430 +0.02(+1.09%)
Jul 10, 2007 1.643 1.652 1.629 1.630 1,520,662 -0.03(-1.54%)
Jul 09, 2007 1.658 1.658 1.636 1.656 1,133,926 -0.00(-0.30%)
Jul 06, 2007 1.650 1.661 1.636 1.660 569,779 +0.01(+0.34%)
Jul 05, 2007 1.653 1.660 1.641 1.655 929,294 -0.01(-0.34%)
Jul 03, 2007 1.649 1.662 1.635 1.660 796,001 +0.02(+1.04%)
Jul 02, 2007 1.628 1.651 1.626 1.643 819,468 +0.03(+1.63%)
Jun 29, 2007 1.624 1.631 1.608 1.617 1,773,168 +0.00(+0.04%)
Jun 28, 2007 1.603 1.629 1.603 1.616 1,036,303 +0.02(+1.11%)
Jun 27, 2007 1.570 1.603 1.565 1.599 1,706,521 +0.02(+1.12%)
Jun 26, 2007 1.575 1.589 1.566 1.581 2,348,579 +0.01(+0.81%)
Jun 25, 2007 1.620 1.611 1.560 1.568 3,858,916 -0.05(-3.20%)
Jun 22, 2007 1.621 1.624 1.605 1.620 3,047,896 -0.01(-0.48%)
Jun 21, 2007 1.615 1.631 1.606 1.628 1,295,379 +0.01(+0.39%)
Jun 20, 2007 1.639 1.640 1.619 1.621 1,002,511 -0.01(-0.78%)
Jun 19, 2007 1.631 1.638 1.621 1.634 1,245,629 -0.00(-0.22%)
Jun 18, 2007 1.648 1.648 1.626 1.638 953,699 -0.00(-0.30%)
Jun 15, 2007 1.657 1.665 1.638 1.643 2,112,970 +0.01(+0.65%)
Jun 14, 2007 1.639 1.646 1.625 1.632 823,223 -0.00(-0.13%)
Jun 13, 2007 1.624 1.638 1.607 1.634 1,273,789 +0.02(+0.97%)
Jun 12, 2007 1.633 1.638 1.615 1.619 1,641,752 -0.02(-1.17%)
Jun 11, 2007 1.636 1.648 1.627 1.638 1,133,926 -0.00(-0.22%)
Jun 08, 2007 1.616 1.643 1.607 1.641 990,308 +0.03(+1.58%)
Jun 07, 2007 1.623 1.636 1.616 1.616 1,413,653 -0.01(-0.78%)
Jun 06, 2007 1.634 1.641 1.621 1.629 1,002,511 -0.02(-0.95%)
Jun 05, 2007 1.645 1.646 1.615 1.644 1,177,105 -0.01(-0.52%)
Jun 04, 2007 1.650 1.657 1.638 1.653 516,274 -0.00(-0.21%)
Jun 01, 2007 1.642 1.663 1.636 1.656 2,836,693 +0.02(+1.00%)
May 31, 2007 1.643 1.653 1.632 1.640 2,171,168 -0.00(-0.17%)
May 30, 2007 1.631 1.643 1.621 1.643 2,357,027 +0.00(+0.17%)
May 29, 2007 1.665 1.670 1.637 1.640 1,478,422 -0.02(-1.45%)
May 25, 2007 1.659 1.667 1.646 1.664 1,026,916 +0.01(+0.82%)
May 24, 2007 1.667 1.673 1.637 1.651 1,501,889 -0.02(-1.27%)
May 23, 2007 1.681 1.697 1.656 1.672 882,360 -0.01(-0.63%)
May 22, 2007 1.680 1.687 1.663 1.683 927,416 -0.00(-0.04%)
May 21, 2007 1.658 1.690 1.649 1.683 883,298 +0.02(+1.24%)
May 18, 2007 1.658 1.668 1.633 1.663 1,221,223 +0.00(+0.30%)
May 17, 2007 1.650 1.665 1.641 1.658 1,476,544 +0.00(+0.00%)
May 16, 2007 1.635 1.658 1.628 1.658 963,086 +0.03(+1.79%)
May 15, 2007 1.651 1.663 1.626 1.629 1,307,582 -0.02(-1.42%)
May 14, 2007 1.660 1.664 1.644 1.652 1,594,818 -0.01(-0.68%)
May 11, 2007 1.656 1.665 1.649 1.663 801,633 +0.01(+0.90%)
May 10, 2007 1.637 1.651 1.628 1.648 2,093,258 +0.00(+0.13%)
May 09, 2007 1.639 1.656 1.630 1.646 747,189 +0.00(+0.00%)
May 08, 2007 1.632 1.651 1.624 1.646 1,244,690 +0.00(+0.30%)
May 07, 2007 1.646 1.658 1.633 1.641 796,940 -0.00(-0.26%)
May 04, 2007 1.650 1.650 1.633 1.646 1,104,827 +0.00(+0.13%)
May 03, 2007 1.651 1.658 1.641 1.643 1,270,973 -0.01(-0.47%)
May 02, 2007 1.636 1.660 1.633 1.651 1,385,492 +0.01(+0.65%)
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.