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

Rollins Inc (NY: ROL )

44.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Feb 28, 2013 6.260 6.286 6.210 6.217 776,517 -0.02(-0.28%)
Feb 27, 2013 6.217 6.281 6.215 6.235 727,582 +0.02(+0.24%)
Feb 26, 2013 6.179 6.227 6.156 6.220 461,600 +0.06(+1.03%)
Feb 25, 2013 6.309 6.319 6.156 6.156 595,967 -0.13(-2.02%)
Feb 22, 2013 6.245 6.283 6.225 6.283 693,561 +0.06(+1.02%)
Feb 21, 2013 6.283 6.298 6.187 6.220 930,111 -0.07(-1.05%)
Feb 20, 2013 6.461 6.461 6.278 6.286 1,767,804 -0.20(-3.05%)
Feb 19, 2013 6.408 6.496 6.408 6.484 952,041 +0.08(+1.23%)
Feb 15, 2013 6.390 6.430 6.375 6.405 545,546 +0.02(+0.28%)
Feb 14, 2013 6.329 6.397 6.313 6.387 467,990 +0.03(+0.48%)
Feb 13, 2013 6.319 6.362 6.283 6.357 766,953 +0.03(+0.40%)
Feb 12, 2013 6.326 6.382 6.319 6.331 777,854 +0.01(+0.16%)
Feb 11, 2013 6.352 6.352 6.288 6.321 559,064 -0.02(-0.28%)
Feb 08, 2013 6.362 6.387 6.316 6.339 377,713 -0.03(-0.48%)
Feb 07, 2013 6.334 6.380 6.311 6.369 651,083 +0.03(+0.44%)
Feb 06, 2013 6.304 6.344 6.273 6.342 719,899 +0.06(+0.97%)
Feb 04, 2013 6.250 6.295 6.245 6.281 818,292 +0.00(+0.00%)
Feb 01, 2013 6.298 6.344 6.210 6.281 1,330,996 +0.03(+0.53%)
Jan 31, 2013 6.210 6.314 6.197 6.248 4,524,664 +0.05(+0.86%)
Jan 30, 2013 6.248 6.255 6.177 6.195 828,429 -0.06(-0.89%)
Jan 29, 2013 6.210 6.263 6.187 6.250 697,403 +0.02(+0.24%)
Jan 28, 2013 6.281 6.303 6.199 6.235 856,346 -0.05(-0.80%)
Jan 25, 2013 6.273 6.336 6.243 6.286 1,009,109 +0.04(+0.65%)
Jan 24, 2013 6.182 6.278 6.036 6.245 1,271,105 +0.09(+1.40%)
Jan 23, 2013 6.111 6.182 5.980 6.159 1,261,234 +0.02(+0.33%)
Jan 22, 2013 6.013 6.139 6.013 6.139 755,980 +0.10(+1.72%)
Jan 18, 2013 6.063 6.071 6.005 6.036 685,538 -0.02(-0.25%)
Jan 17, 2013 5.947 6.096 5.939 6.051 609,674 +0.11(+1.83%)
Jan 16, 2013 5.950 5.957 5.886 5.942 908,411 -0.02(-0.25%)
Jan 15, 2013 5.967 6.000 5.937 5.957 620,187 -0.05(-0.84%)
Jan 14, 2013 5.952 6.051 5.937 6.008 1,190,561 +0.06(+0.93%)
Jan 11, 2013 5.967 5.982 5.924 5.952 555,932 -0.00(-0.04%)
Jan 10, 2013 5.947 5.967 5.894 5.955 1,203,230 +0.03(+0.43%)
Jan 09, 2013 5.876 5.939 5.854 5.929 818,506 +0.08(+1.38%)
Jan 08, 2013 5.836 5.886 5.816 5.849 865,276 +0.00(+0.04%)
Jan 07, 2013 5.811 5.881 5.790 5.846 928,514 +0.02(+0.35%)
Jan 04, 2013 5.806 5.866 5.783 5.826 749,294 +0.04(+0.61%)
Jan 03, 2013 5.755 5.817 5.735 5.790 724,676 +0.04(+0.66%)
Jan 02, 2013 5.661 5.755 5.570 5.752 761,385 +0.18(+3.27%)
Dec 31, 2012 5.449 5.588 5.444 5.570 848,841 +0.11(+1.94%)
Dec 28, 2012 5.525 5.553 5.454 5.464 856,307 -0.09(-1.64%)
Dec 27, 2012 5.596 5.596 5.512 5.555 865,387 -0.03(-0.45%)
Dec 26, 2012 5.649 5.682 5.570 5.581 785,291 -0.07(-1.30%)
Dec 24, 2012 5.601 5.654 5.591 5.654 350,547 +0.06(+1.13%)
Dec 21, 2012 5.613 5.664 5.563 5.591 2,068,199 -0.10(-1.82%)
Dec 20, 2012 5.710 5.717 5.667 5.694 782,422 +0.01(+0.18%)
Dec 19, 2012 5.720 5.727 5.679 5.684 329,075 -0.05(-0.79%)
Dec 18, 2012 5.611 5.732 5.555 5.730 481,379 +0.10(+1.70%)
Dec 17, 2012 5.619 5.649 5.598 5.634 388,131 +0.03(+0.45%)
Dec 14, 2012 5.646 5.679 5.588 5.608 280,785 -0.05(-0.89%)
Dec 13, 2012 5.692 5.725 5.651 5.659 832,959 -0.02(-0.27%)
Dec 12, 2012 5.735 5.760 5.669 5.674 457,370 -0.03(-0.58%)
Dec 11, 2012 5.737 5.750 5.679 5.707 812,860 -0.02(-0.27%)
Dec 10, 2012 5.651 5.732 5.593 5.722 606,901 +0.06(+1.07%)
Dec 07, 2012 5.715 5.773 5.636 5.661 460,085 -0.04(-0.75%)
Dec 06, 2012 5.682 5.735 5.669 5.704 751,620 +0.02(+0.31%)
Dec 05, 2012 5.654 5.735 5.654 5.687 1,208,271 +0.04(+0.63%)
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.