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, 2014 7.358 7.433 7.281 7.312 967,858 -0.11(-1.46%)
Jul 30, 2014 7.464 7.490 7.413 7.420 429,281 -0.04(-0.55%)
Jul 29, 2014 7.537 7.557 7.459 7.462 688,981 -0.06(-0.76%)
Jul 28, 2014 7.550 7.581 7.467 7.519 564,931 -0.01(-0.17%)
Jul 25, 2014 7.565 7.583 7.511 7.532 398,656 -0.06(-0.78%)
Jul 24, 2014 7.544 7.640 7.521 7.591 441,996 +0.05(+0.69%)
Jul 23, 2014 7.601 7.601 7.449 7.539 586,795 +0.00(+0.00%)
Jul 22, 2014 7.529 7.601 7.513 7.539 535,940 +0.02(+0.31%)
Jul 21, 2014 7.493 7.534 7.436 7.516 299,439 -0.01(-0.14%)
Jul 18, 2014 7.501 7.575 7.475 7.526 433,943 +0.05(+0.69%)
Jul 17, 2014 7.524 7.588 7.464 7.475 616,007 -0.05(-0.72%)
Jul 16, 2014 7.594 7.594 7.433 7.529 1,049,122 -0.04(-0.48%)
Jul 15, 2014 7.596 7.681 7.526 7.565 732,693 -0.06(-0.85%)
Jul 14, 2014 7.692 7.692 7.604 7.630 479,734 -0.01(-0.17%)
Jul 11, 2014 7.630 7.681 7.606 7.643 390,622 +0.01(+0.10%)
Jul 10, 2014 7.547 7.674 7.516 7.635 739,124 -0.02(-0.20%)
Jul 09, 2014 7.736 7.756 7.636 7.650 594,081 -0.07(-0.87%)
Jul 08, 2014 7.792 7.808 7.703 7.717 735,601 -0.09(-1.13%)
Jul 07, 2014 7.857 7.878 7.785 7.805 553,370 -0.06(-0.82%)
Jul 03, 2014 7.867 7.870 7.870 7.870 1,235,855 +0.03(+0.40%)
Jul 02, 2014 7.805 7.880 7.785 7.839 972,779 +0.03(+0.33%)
Jul 01, 2014 7.748 7.844 7.707 7.813 1,406,196 +0.06(+0.83%)
Jun 30, 2014 7.689 7.769 7.619 7.748 952,007 +0.09(+1.11%)
Jun 27, 2014 7.674 7.728 7.655 7.663 1,767,653 -0.00(-0.03%)
Jun 26, 2014 7.689 7.710 7.612 7.666 855,853 -0.05(-0.64%)
Jun 25, 2014 7.676 7.761 7.640 7.715 958,732 +0.00(+0.00%)
Jun 24, 2014 7.774 7.805 7.705 7.715 550,343 -0.06(-0.83%)
Jun 23, 2014 7.885 7.885 7.777 7.779 507,173 -0.07(-0.95%)
Jun 20, 2014 7.880 7.950 7.829 7.854 1,214,739 -0.03(-0.33%)
Jun 19, 2014 7.942 7.945 7.872 7.880 393,696 -0.04(-0.49%)
Jun 18, 2014 7.929 7.947 7.885 7.919 388,198 -0.02(-0.23%)
Jun 17, 2014 7.947 8.095 7.903 7.937 873,125 +0.01(+0.10%)
Jun 16, 2014 7.947 7.971 7.898 7.929 358,696 -0.04(-0.55%)
Jun 13, 2014 7.973 8.069 7.942 7.973 392,879 -0.01(-0.06%)
Jun 12, 2014 8.022 8.040 7.946 7.978 338,609 -0.06(-0.80%)
Jun 11, 2014 8.066 8.074 7.976 8.043 582,664 -0.03(-0.32%)
Jun 10, 2014 8.027 8.084 8.015 8.069 348,153 +0.04(+0.45%)
Jun 06, 2014 8.105 8.105 8.015 8.033 360,756 -0.03(-0.38%)
Jun 05, 2014 8.035 8.133 7.986 8.064 475,897 +0.06(+0.77%)
Jun 04, 2014 8.040 8.040 7.968 8.002 427,930 -0.05(-0.64%)
Jun 03, 2014 7.978 8.074 7.894 8.053 922,183 +0.05(+0.65%)
Jun 02, 2014 7.906 8.025 7.836 8.002 391,427 +0.08(+1.01%)
May 30, 2014 7.909 7.937 7.826 7.922 251,399 +0.03(+0.36%)
May 29, 2014 7.960 8.046 7.862 7.893 292,029 -0.04(-0.49%)
May 28, 2014 7.916 8.017 7.880 7.932 559,155 +0.01(+0.10%)
May 27, 2014 7.947 7.983 7.891 7.924 252,545 +0.04(+0.49%)
May 23, 2014 7.795 7.885 7.885 7.885 463,058 +0.07(+0.89%)
May 22, 2014 7.779 7.831 7.767 7.816 152,484 +0.06(+0.73%)
May 21, 2014 7.751 7.805 7.717 7.759 301,568 +0.03(+0.43%)
May 20, 2014 7.816 7.836 7.686 7.725 583,159 -0.12(-1.48%)
May 19, 2014 7.792 7.875 7.764 7.841 327,617 +0.05(+0.66%)
May 16, 2014 7.720 7.808 7.698 7.790 418,580 +0.05(+0.63%)
May 15, 2014 7.697 7.746 7.648 7.741 700,403 +0.04(+0.54%)
May 14, 2014 7.746 7.772 7.692 7.699 485,828 -0.09(-1.09%)
May 13, 2014 7.847 7.872 7.772 7.785 299,087 -0.08(-1.02%)
May 12, 2014 7.831 7.947 7.813 7.865 359,884 +0.07(+0.96%)
May 09, 2014 7.697 7.792 7.697 7.790 413,307 +0.08(+1.07%)
May 08, 2014 7.803 7.888 7.705 7.707 554,199 -0.10(-1.29%)
May 07, 2014 7.697 7.816 7.697 7.808 565,880 +0.13(+1.70%)
May 06, 2014 7.698 7.760 7.665 7.677 442,392 -0.06(-0.77%)
May 05, 2014 7.706 7.783 7.645 7.737 386,302 -0.02(-0.23%)
May 02, 2014 7.721 7.804 7.711 7.755 341,433 +0.01(+0.10%)
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.