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

Rollins Inc (NY: ROL )

46.13 -0.94 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2007 3.166 3.170 3.068 3.068 1,206,517 -0.13(-4.00%)
Dec 28, 2007 3.257 3.290 3.174 3.196 660,205 -0.03(-0.99%)
Dec 27, 2007 3.292 3.292 3.226 3.228 798,504 -0.05(-1.66%)
Dec 26, 2007 3.284 3.308 3.231 3.282 763,460 -0.00(-0.15%)
Dec 24, 2007 3.250 3.297 3.218 3.287 382,668 +0.04(+1.28%)
Dec 21, 2007 3.274 3.365 3.246 3.246 3,281,002 +0.05(+1.55%)
Dec 20, 2007 3.164 3.196 3.142 3.196 1,598,886 +0.03(+0.96%)
Dec 19, 2007 3.178 3.188 3.143 3.166 1,244,690 -0.02(-0.75%)
Dec 18, 2007 3.175 3.196 3.145 3.190 1,349,823 +0.05(+1.53%)
Dec 17, 2007 3.153 3.206 3.134 3.142 1,206,517 -0.03(-0.81%)
Dec 14, 2007 3.116 3.194 3.099 3.167 932,422 +0.01(+0.35%)
Dec 13, 2007 3.122 3.174 3.086 3.156 1,530,800 +0.03(+0.82%)
Dec 12, 2007 3.111 3.188 3.091 3.130 1,635,964 +0.08(+2.73%)
Dec 11, 2007 3.212 3.247 3.047 3.047 1,963,720 +0.92(+43.12%)
Dec 10, 2007 2.127 2.141 2.109 2.129 1,028,794 +0.00(+0.17%)
Dec 07, 2007 2.141 2.141 2.099 2.126 706,826 -0.00(-0.23%)
Dec 06, 2007 2.097 2.135 2.080 2.131 1,091,685 +0.04(+2.01%)
Dec 05, 2007 2.102 2.117 2.077 2.089 881,627 +0.02(+0.86%)
Dec 04, 2007 2.026 2.082 2.023 2.071 1,179,921 +0.01(+0.66%)
Dec 03, 2007 2.083 2.111 2.055 2.057 890,808 -0.03(-1.60%)
Nov 30, 2007 2.078 2.103 2.062 2.091 1,607,960 +0.05(+2.40%)
Nov 29, 2007 2.046 2.079 2.033 2.042 1,128,294 -0.02(-0.96%)
Nov 28, 2007 2.048 2.094 2.045 2.062 2,172,107 +0.01(+0.69%)
Nov 27, 2007 1.953 2.064 1.953 2.048 1,621,101 +0.10(+5.22%)
Nov 26, 2007 1.994 2.013 1.942 1.946 1,256,893 -0.05(-2.66%)
Nov 23, 2007 1.959 2.010 1.959 1.999 387,675 +0.05(+2.74%)
Nov 21, 2007 1.955 1.989 1.942 1.946 1,290,686 -0.01(-0.65%)
Nov 20, 2007 1.908 1.988 1.908 1.959 1,330,110 +0.04(+2.22%)
Nov 19, 2007 1.964 1.981 1.912 1.916 1,732,804 -0.07(-3.33%)
Nov 16, 2007 1.990 1.999 1.928 1.982 2,110,154 -0.00(-0.25%)
Nov 15, 2007 2.048 2.048 1.979 1.987 1,968,413 -0.07(-3.42%)
Nov 14, 2007 2.078 2.080 2.040 2.057 1,334,804 -0.02(-0.99%)
Nov 13, 2007 2.098 2.098 2.012 2.078 1,834,182 +0.02(+0.97%)
Nov 12, 2007 2.067 2.094 2.038 2.058 1,592,002 -0.01(-0.69%)
Nov 09, 2007 2.103 2.114 2.066 2.072 1,519,724 -0.06(-2.73%)
Nov 08, 2007 2.119 2.148 2.092 2.131 1,994,696 +0.03(+1.25%)
Nov 07, 2007 2.175 2.180 2.100 2.104 1,680,238 -0.09(-3.92%)
Nov 06, 2007 2.106 2.192 2.074 2.190 2,133,152 +0.11(+5.40%)
Nov 05, 2007 2.081 2.103 2.044 2.078 1,852,580 -0.01(-0.68%)
Nov 02, 2007 2.121 2.121 2.056 2.092 1,562,903 +0.02(+0.96%)
Nov 01, 2007 2.120 2.142 2.067 2.072 1,466,219 -0.08(-3.92%)
Oct 31, 2007 2.125 2.158 2.072 2.157 1,895,196 +0.02(+1.17%)
Oct 30, 2007 2.119 2.163 2.119 2.132 1,061,648 +0.01(+0.60%)
Oct 29, 2007 2.180 2.195 2.109 2.119 1,289,747 -0.05(-2.26%)
Oct 26, 2007 2.109 2.195 2.108 2.168 1,846,385 +0.05(+2.45%)
Oct 25, 2007 2.053 2.119 2.042 2.116 1,497,195 +0.08(+3.69%)
Oct 24, 2007 2.021 2.060 1.986 2.041 1,994,696 +0.06(+3.12%)
Oct 23, 2007 1.978 1.982 1.925 1.979 875,789 +0.02(+0.98%)
Oct 22, 2007 1.918 1.970 1.897 1.960 1,084,176 +0.04(+1.96%)
Oct 19, 2007 1.963 1.986 1.920 1.923 1,321,662 -0.04(-2.20%)
Oct 18, 2007 1.964 1.984 1.945 1.966 1,231,549 -0.00(-0.11%)
Oct 17, 2007 1.991 1.997 1.937 1.968 1,231,549 -0.00(-0.11%)
Oct 16, 2007 1.961 1.993 1.947 1.970 1,521,601 +0.02(+0.87%)
Oct 15, 2007 2.028 2.029 1.942 1.953 1,320,723 -0.08(-3.98%)
Oct 12, 2007 1.994 2.045 1.991 2.034 750,944 +0.04(+1.92%)
Oct 11, 2007 2.044 2.053 1.974 1.996 1,429,610 -0.04(-2.09%)
Oct 10, 2007 2.023 2.042 1.981 2.038 1,110,459 +0.01(+0.38%)
Oct 09, 2007 2.017 2.031 1.996 2.031 836,364 +0.02(+0.95%)
Oct 08, 2007 2.018 2.032 2.004 2.011 880,482 -0.02(-0.88%)
Oct 05, 2007 1.994 2.038 1.964 2.029 1,177,105 +0.06(+3.25%)
Oct 04, 2007 1.935 1.967 1.907 1.965 999,695 +0.04(+2.22%)
Oct 03, 2007 1.959 1.979 1.918 1.923 814,774 -0.05(-2.70%)
Oct 02, 2007 1.902 1.980 1.892 1.976 1,016,591 +0.09(+4.51%)
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.