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

Rollins Inc (NY: ROL )

46.12 +1.38 (+3.08%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2009 3.134 3.091 3.091 3.091 1,606,843 -0.06(-1.93%)
Dec 30, 2009 3.113 3.152 3.102 3.152 599,010 +0.02(+0.61%)
Dec 29, 2009 3.136 3.144 3.120 3.133 194,792 +0.01(+0.26%)
Dec 28, 2009 3.150 3.157 3.115 3.125 560,997 -0.01(-0.26%)
Dec 24, 2009 3.126 3.147 3.120 3.133 202,820 +0.01(+0.46%)
Dec 23, 2009 3.088 3.139 3.064 3.118 712,119 +0.04(+1.20%)
Dec 22, 2009 3.033 3.094 3.028 3.081 549,545 +0.04(+1.42%)
Dec 21, 2009 3.004 3.051 3.004 3.038 710,747 +0.04(+1.23%)
Dec 18, 2009 3.052 3.060 2.999 3.001 3,172,005 -0.03(-0.85%)
Dec 17, 2009 3.080 3.080 3.025 3.027 886,857 -0.10(-3.23%)
Dec 16, 2009 3.118 3.150 3.068 3.128 737,607 +0.03(+0.93%)
Dec 15, 2009 3.144 3.182 3.097 3.099 1,198,108 -0.05(-1.68%)
Dec 14, 2009 3.139 3.160 3.115 3.152 643,828 +0.08(+2.45%)
Dec 11, 2009 3.067 3.086 3.043 3.076 404,386 +0.03(+0.95%)
Dec 10, 2009 3.073 3.102 3.032 3.048 706,012 -0.01(-0.21%)
Dec 09, 2009 3.060 3.072 3.033 3.054 459,759 -0.01(-0.21%)
Dec 08, 2009 3.062 3.125 3.033 3.060 636,187 -0.03(-1.04%)
Dec 07, 2009 3.068 3.126 3.068 3.092 597,513 +0.03(+0.84%)
Dec 04, 2009 2.998 3.086 2.990 3.067 897,829 +0.11(+3.80%)
Dec 03, 2009 2.966 3.004 2.953 2.955 748,704 +0.00(+0.00%)
Dec 02, 2009 2.923 2.974 2.911 2.955 682,877 +0.03(+0.99%)
Dec 01, 2009 2.879 2.929 2.860 2.926 992,974 +0.08(+2.70%)
Nov 30, 2009 2.892 2.898 2.789 2.849 2,146,664 -0.05(-1.88%)
Nov 27, 2009 2.889 2.947 2.889 2.903 372,911 -0.06(-2.06%)
Nov 25, 2009 2.972 3.001 2.959 2.964 283,025 -0.01(-0.38%)
Nov 24, 2009 2.980 2.990 2.939 2.975 428,302 -0.01(-0.22%)
Nov 23, 2009 2.958 3.012 2.956 2.982 560,199 +0.06(+2.09%)
Nov 20, 2009 2.894 2.931 2.894 2.921 718,519 +0.01(+0.22%)
Nov 19, 2009 2.963 2.963 2.894 2.915 767,984 -0.08(-2.57%)
Nov 18, 2009 3.030 3.030 2.971 2.991 386,110 -0.03(-0.96%)
Nov 17, 2009 2.998 3.035 2.996 3.020 628,777 +0.00(+0.16%)
Nov 16, 2009 2.959 3.038 2.959 3.016 631,933 +0.08(+2.62%)
Nov 13, 2009 2.910 2.961 2.895 2.939 546,226 +0.03(+0.99%)
Nov 12, 2009 2.963 2.972 2.905 2.910 591,219 -0.05(-1.57%)
Nov 11, 2009 2.977 2.998 2.939 2.956 545,366 +0.00(+0.05%)
Nov 10, 2009 2.991 3.016 2.945 2.955 895,665 -0.05(-1.71%)
Nov 09, 2009 3.006 3.016 2.985 3.006 475,609 +0.02(+0.70%)
Nov 06, 2009 2.974 3.003 2.958 2.985 469,777 -0.01(-0.37%)
Nov 05, 2009 2.942 2.998 2.942 2.996 853,142 +0.08(+2.81%)
Nov 04, 2009 2.948 2.959 2.910 2.915 856,660 -0.03(-0.87%)
Nov 03, 2009 2.913 2.943 2.900 2.940 878,050 +0.01(+0.33%)
Nov 02, 2009 2.918 2.943 2.886 2.931 1,135,300 +0.03(+1.11%)
Oct 30, 2009 2.905 2.948 2.863 2.898 1,554,015 -0.02(-0.77%)
Oct 29, 2009 2.963 2.964 2.900 2.921 929,854 -0.02(-0.71%)
Oct 28, 2009 3.038 3.057 2.937 2.942 942,273 -0.12(-3.83%)
Oct 27, 2009 3.091 3.126 3.052 3.059 1,299,278 -0.02(-0.57%)
Oct 26, 2009 3.078 3.121 3.054 3.076 869,130 +0.01(+0.21%)
Oct 23, 2009 3.070 3.099 3.064 3.070 1,018,854 -0.00(-0.10%)
Oct 22, 2009 3.017 3.088 2.963 3.073 782,175 +0.05(+1.64%)
Oct 21, 2009 3.024 3.105 3.019 3.024 1,279,049 -0.01(-0.37%)
Oct 20, 2009 3.003 3.041 2.998 3.035 490,898 -0.06(-1.82%)
Oct 19, 2009 3.059 3.092 3.035 3.091 521,388 +0.03(+1.05%)
Oct 16, 2009 3.072 3.073 3.017 3.059 755,428 -0.02(-0.73%)
Oct 15, 2009 3.052 3.094 3.049 3.081 615,971 +0.01(+0.26%)
Oct 14, 2009 3.056 3.080 3.027 3.073 527,064 +0.04(+1.27%)
Oct 13, 2009 3.048 3.051 3.019 3.035 554,167 -0.01(-0.37%)
Oct 12, 2009 3.070 3.092 3.025 3.046 526,952 -0.04(-1.25%)
Oct 09, 2009 3.057 3.084 3.048 3.084 519,984 +0.02(+0.52%)
Oct 08, 2009 3.084 3.094 3.057 3.068 1,298,249 +0.00(+0.16%)
Oct 07, 2009 3.092 3.118 3.059 3.064 665,286 -0.03(-0.83%)
Oct 06, 2009 3.043 3.089 3.032 3.089 871,737 +0.06(+2.01%)
Oct 05, 2009 3.020 3.038 2.995 3.028 997,465 +0.01(+0.43%)
Oct 02, 2009 2.966 3.030 2.966 3.016 1,223,365 +0.04(+1.51%)
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.