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

Rollins Inc (NY: ROL )

42.51 +0.07 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
May 24, 2011 4.792 4.817 4.755 4.760 1,253,654 -0.03(-0.67%)
May 23, 2011 4.834 4.839 4.765 4.792 1,196,117 -0.11(-2.31%)
May 20, 2011 4.930 4.950 4.874 4.906 1,088,942 -0.05(-1.04%)
May 19, 2011 4.965 4.989 4.915 4.957 938,954 +0.04(+0.80%)
May 18, 2011 4.876 4.925 4.855 4.918 1,052,930 +0.06(+1.27%)
May 17, 2011 4.876 4.920 4.842 4.856 1,371,587 -0.06(-1.20%)
May 16, 2011 4.987 4.992 4.910 4.915 878,736 -0.11(-2.11%)
May 13, 2011 5.078 5.080 4.987 5.021 937,857 -0.05(-0.97%)
May 12, 2011 4.940 5.083 4.908 5.070 753,860 +0.11(+2.28%)
May 11, 2011 5.043 5.070 4.915 4.957 999,911 -0.11(-2.23%)
May 10, 2011 5.024 5.073 5.011 5.070 657,065 +0.08(+1.63%)
May 09, 2011 4.923 5.002 4.906 4.989 548,920 +0.05(+1.00%)
May 06, 2011 4.970 5.016 4.925 4.940 566,820 +0.04(+0.75%)
May 05, 2011 4.920 4.964 4.874 4.903 784,987 -0.04(-0.89%)
May 04, 2011 5.033 5.043 4.913 4.947 783,201 -0.07(-1.37%)
May 03, 2011 5.053 5.090 4.962 5.016 763,024 -0.04(-0.87%)
May 02, 2011 5.082 5.085 5.060 5.060 670,358 -0.08(-1.62%)
Apr 29, 2011 5.107 5.197 5.104 5.143 979,057 +0.05(+1.01%)
Apr 28, 2011 5.134 5.134 5.063 5.092 612,220 -0.01(-0.24%)
Apr 27, 2011 4.957 5.112 4.937 5.104 1,027,696 +0.02(+0.39%)
Apr 26, 2011 4.940 5.099 4.925 5.085 1,702,523 +0.16(+3.34%)
Apr 25, 2011 4.945 4.945 4.879 4.920 908,472 +0.00(+0.05%)
Apr 21, 2011 4.928 4.933 4.883 4.918 633,049 +0.03(+0.55%)
Apr 20, 2011 4.874 4.928 4.842 4.891 773,514 +0.09(+1.94%)
Apr 19, 2011 4.830 4.842 4.744 4.798 504,758 -0.01(-0.15%)
Apr 18, 2011 4.874 4.874 4.753 4.805 868,440 -0.13(-2.59%)
Apr 15, 2011 4.864 4.950 4.817 4.933 819,328 +0.04(+0.80%)
Apr 14, 2011 4.800 4.910 4.800 4.893 760,199 +0.04(+0.81%)
Apr 13, 2011 4.874 4.898 4.788 4.854 772,878 +0.01(+0.15%)
Apr 12, 2011 4.908 4.950 4.844 4.847 616,370 -0.08(-1.64%)
Apr 11, 2011 4.999 5.008 4.908 4.928 813,771 -0.06(-1.13%)
Apr 08, 2011 5.082 5.092 4.967 4.984 613,977 -0.08(-1.50%)
Apr 07, 2011 5.141 5.193 5.060 5.060 898,577 -0.09(-1.76%)
Apr 06, 2011 5.139 5.183 5.109 5.151 566,463 +0.04(+0.82%)
Apr 05, 2011 5.070 5.151 5.050 5.109 681,394 +0.02(+0.39%)
Apr 04, 2011 5.063 5.107 5.033 5.090 568,620 +0.04(+0.83%)
Apr 01, 2011 5.021 5.080 4.996 5.048 706,264 +0.07(+1.38%)
Mar 31, 2011 4.908 4.982 4.883 4.979 890,985 +0.05(+1.00%)
Mar 30, 2011 4.930 4.930 4.930 4.930 685,467 +0.08(+1.72%)
Mar 29, 2011 4.815 4.861 4.776 4.847 571,821 +0.03(+0.56%)
Mar 28, 2011 4.849 4.879 4.810 4.820 761,487 -0.03(-0.66%)
Mar 25, 2011 4.849 4.910 4.810 4.852 682,536 +0.03(+0.71%)
Mar 24, 2011 4.844 4.844 4.790 4.817 500,575 -0.00(-0.05%)
Mar 23, 2011 4.790 4.837 4.763 4.820 1,055,464 +0.03(+0.56%)
Mar 22, 2011 4.768 4.807 4.768 4.793 761,357 +0.02(+0.46%)
Mar 21, 2011 4.783 4.790 4.741 4.771 858,716 +0.12(+2.53%)
Mar 18, 2011 4.641 4.673 4.628 4.653 1,217,542 +0.04(+0.85%)
Mar 17, 2011 4.660 4.704 4.604 4.614 904,570 -0.00(-0.05%)
Mar 16, 2011 4.638 4.670 4.604 4.616 1,220,200 -0.04(-0.79%)
Mar 15, 2011 4.643 4.697 4.626 4.653 1,051,485 -0.04(-0.89%)
Mar 14, 2011 4.668 4.739 4.644 4.695 737,665 -0.02(-0.47%)
Mar 11, 2011 4.670 4.753 4.626 4.717 962,382 +0.02(+0.47%)
Mar 10, 2011 4.795 4.795 4.679 4.695 981,601 -0.16(-3.24%)
Mar 09, 2011 4.842 4.896 4.815 4.852 555,778 +0.00(+0.05%)
Mar 08, 2011 4.756 4.891 4.722 4.849 765,010 +0.08(+1.70%)
Mar 07, 2011 4.834 4.844 4.707 4.768 930,932 -0.04(-0.92%)
Mar 04, 2011 4.864 4.869 4.751 4.812 863,254 -0.06(-1.21%)
Mar 03, 2011 4.822 4.888 4.805 4.871 1,123,359 +0.10(+2.06%)
Mar 02, 2011 4.724 4.798 4.702 4.773 655,632 +0.05(+0.99%)
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.