Skip to main content

Rollins Inc (NY: ROL )

42.49 -0.52 (-1.20%)
Streaming Delayed Price Updated: 2:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 43.42 43.51 42.81 43.01 1,425,410 -0.30(-0.69%)
Apr 16, 2024 43.44 43.69 43.27 43.31 1,747,941 +0.03(+0.07%)
Apr 15, 2024 44.12 44.27 43.19 43.28 1,704,868 -1.07(-2.41%)
Apr 12, 2024 44.45 44.64 43.92 44.35 1,821,299 -0.29(-0.65%)
Apr 11, 2024 45.13 45.13 44.63 44.64 1,646,212 -0.51(-1.13%)
Apr 10, 2024 44.63 45.41 44.52 45.15 1,420,122 +0.14(+0.31%)
Apr 09, 2024 45.21 45.40 44.74 45.01 1,578,468 -0.06(-0.13%)
Apr 08, 2024 45.26 45.48 44.95 45.07 1,475,309 -0.30(-0.66%)
Apr 05, 2024 44.69 45.48 44.62 45.37 1,465,455 +0.80(+1.79%)
Apr 04, 2024 45.66 45.66 44.50 44.57 1,662,543 -0.90(-1.98%)
Apr 03, 2024 45.50 45.85 45.39 45.47 1,288,990 -0.06(-0.13%)
Apr 02, 2024 45.63 45.96 45.47 45.53 1,663,910 -0.19(-0.42%)
Apr 01, 2024 46.29 46.34 45.65 45.72 1,587,562 -0.55(-1.19%)
Mar 28, 2024 46.78 46.85 46.13 46.27 1,365,341 -0.43(-0.92%)
Mar 27, 2024 46.19 46.82 46.13 46.70 3,864,609 +0.86(+1.88%)
Mar 26, 2024 45.84 46.05 45.69 45.84 1,884,126 -0.06(-0.13%)
Mar 25, 2024 46.50 46.50 45.90 45.90 1,096,814 -0.64(-1.38%)
Mar 22, 2024 46.71 46.79 46.16 46.54 1,149,842 +0.02(+0.04%)
Mar 21, 2024 46.80 46.99 46.41 46.52 2,318,478 -0.31(-0.66%)
Mar 20, 2024 47.22 47.45 46.77 46.83 1,752,391 -0.18(-0.38%)
Mar 19, 2024 46.84 47.08 46.49 47.01 1,887,745 +0.35(+0.75%)
Mar 18, 2024 46.40 47.03 46.38 46.66 1,566,063 +0.31(+0.67%)
Mar 15, 2024 45.49 46.40 45.49 46.35 2,258,892 +0.41(+0.89%)
Mar 14, 2024 46.27 46.33 45.38 45.94 1,820,818 -0.33(-0.71%)
Mar 13, 2024 45.80 46.39 45.65 46.27 1,619,312 +0.48(+1.05%)
Mar 12, 2024 45.73 46.13 45.46 45.79 1,928,346 +0.06(+0.13%)
Mar 11, 2024 45.41 45.94 44.78 45.73 1,902,223 +0.28(+0.62%)
Mar 08, 2024 45.11 45.48 45.01 45.45 1,561,523 +0.21(+0.46%)
Mar 07, 2024 45.60 45.60 44.97 45.24 1,662,618 +0.43(+0.96%)
Mar 06, 2024 44.49 44.99 44.15 44.81 1,656,427 +0.53(+1.20%)
Mar 05, 2024 45.15 45.15 44.18 44.28 1,720,676 -0.80(-1.77%)
Mar 04, 2024 44.01 45.24 44.01 45.08 2,589,721 +1.08(+2.45%)
Mar 01, 2024 43.32 44.03 43.12 44.00 2,008,717 -0.07(-0.16%)
Feb 29, 2024 43.68 44.17 43.41 44.07 2,870,251 +0.60(+1.38%)
Feb 28, 2024 43.11 43.51 42.78 43.47 1,493,524 +0.78(+1.83%)
Feb 27, 2024 42.78 43.00 42.37 42.69 1,703,410 -0.24(-0.56%)
Feb 26, 2024 42.67 43.38 42.55 42.93 3,008,018 +0.35(+0.82%)
Feb 23, 2024 41.79 42.62 41.64 42.58 1,439,330 +0.75(+1.79%)
Feb 22, 2024 41.30 42.03 41.30 41.83 4,731,648 +0.46(+1.11%)
Feb 21, 2024 40.89 41.41 40.88 41.37 2,756,848 +0.42(+1.03%)
Feb 20, 2024 40.88 41.55 40.76 40.95 4,560,038 +0.05(+0.12%)
Feb 16, 2024 41.56 41.84 40.26 40.90 3,827,081 -0.67(-1.61%)
Feb 15, 2024 41.95 42.63 41.18 41.57 5,241,462 -2.52(-5.72%)
Feb 14, 2024 43.82 44.24 43.62 44.09 2,549,664 +0.40(+0.91%)
Feb 13, 2024 43.30 43.84 43.17 43.69 2,592,158 +0.28(+0.64%)
Feb 12, 2024 43.26 43.48 42.96 43.41 1,855,758 +0.09(+0.21%)
Feb 09, 2024 43.60 43.96 43.04 43.32 1,928,298 -0.25(-0.57%)
Feb 08, 2024 43.95 44.18 43.53 43.57 2,414,841 -0.47(-1.06%)
Feb 07, 2024 43.98 44.13 43.46 44.04 1,606,172 +0.19(+0.43%)
Feb 06, 2024 43.43 43.94 43.43 43.85 1,235,119 +0.49(+1.13%)
Feb 05, 2024 43.73 43.79 43.13 43.36 1,268,263 -0.50(-1.14%)
Feb 02, 2024 43.96 44.14 43.54 43.86 1,138,592 -0.22(-0.50%)
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.