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 (%)
Jun 30, 2004 0.7244 0.7418 0.7244 0.7263 2,907,564 +0.00(+0.00%)
Jun 29, 2004 0.7118 0.7396 0.7118 0.7263 1,899,420 +0.01(+1.77%)
Jun 28, 2004 0.7039 0.7279 0.7023 0.7137 1,943,069 +0.01(+2.12%)
Jun 25, 2004 0.6799 0.6989 0.6755 0.6989 3,722,808 +0.02(+3.02%)
Jun 24, 2004 0.6960 0.6963 0.6758 0.6783 1,675,545 -0.02(-3.37%)
Jun 23, 2004 0.6837 0.7023 0.6834 0.7020 1,136,273 +0.02(+2.68%)
Jun 22, 2004 0.6834 0.6922 0.6660 0.6837 1,013,775 +0.00(+0.32%)
Jun 21, 2004 0.6837 0.6944 0.6730 0.6815 1,358,740 -0.00(-0.32%)
Jun 18, 2004 0.6834 0.6960 0.6818 0.6837 3,023,021 +0.00(+0.05%)
Jun 17, 2004 0.6976 0.6976 0.6815 0.6834 2,369,699 -0.01(-2.04%)
Jun 16, 2004 0.7150 0.7150 0.6976 0.6976 2,230,305 -0.01(-1.56%)
Jun 15, 2004 0.7159 0.7225 0.7042 0.7086 3,155,375 -0.00(-0.49%)
Jun 14, 2004 0.7528 0.7531 0.7121 0.7121 3,023,021 -0.04(-5.57%)
Jun 10, 2004 0.7655 0.7670 0.7513 0.7541 1,902,236 -0.01(-1.08%)
Jun 09, 2004 0.7759 0.7828 0.7617 0.7623 799,756 -0.01(-1.47%)
Jun 08, 2004 0.7670 0.7775 0.7632 0.7737 764,555 +0.00(+0.41%)
Jun 07, 2004 0.7513 0.7797 0.7497 0.7705 788,491 +0.02(+2.78%)
Jun 04, 2004 0.7399 0.7677 0.7396 0.7497 941,966 +0.01(+1.76%)
Jun 03, 2004 0.7702 0.7702 0.7367 0.7367 988,430 -0.04(-4.66%)
Jun 02, 2004 0.7702 0.7759 0.7601 0.7727 660,362 +0.00(+0.62%)
Jun 01, 2004 0.7702 0.7762 0.7506 0.7680 965,902 -0.00(-0.25%)
May 28, 2004 0.7535 0.7715 0.7497 0.7699 1,001,103 +0.02(+2.18%)
May 27, 2004 0.7528 0.7601 0.7333 0.7535 1,226,386 +0.00(+0.08%)
May 26, 2004 0.7525 0.7623 0.7471 0.7528 811,020 +0.00(+0.04%)
May 25, 2004 0.7317 0.7572 0.7282 0.7525 1,022,223 +0.02(+2.32%)
May 24, 2004 0.7260 0.7402 0.7225 0.7355 1,095,440 +0.01(+1.66%)
May 21, 2004 0.7181 0.7285 0.7121 0.7235 861,709 +0.01(+1.10%)
May 20, 2004 0.7086 0.7206 0.7061 0.7156 841,996 +0.01(+0.75%)
May 19, 2004 0.7197 0.7209 0.7067 0.7102 1,803,675 -0.00(-0.53%)
May 18, 2004 0.7150 0.7156 0.7071 0.7140 1,393,941 +0.00(+0.53%)
May 17, 2004 0.7134 0.7156 0.6985 0.7102 1,296,787 -0.01(-0.92%)
May 14, 2004 0.7260 0.7377 0.7168 0.7168 1,538,967 -0.01(-1.77%)
May 13, 2004 0.7162 0.7323 0.7134 0.7298 1,430,549 +0.01(+1.94%)
May 12, 2004 0.7055 0.7181 0.6925 0.7159 1,370,004 +0.01(+1.07%)
May 11, 2004 0.6932 0.7096 0.6897 0.7083 1,600,920 +0.02(+2.51%)
May 10, 2004 0.6944 0.7096 0.6834 0.6910 2,164,128 -0.02(-2.71%)
May 07, 2004 0.7317 0.7342 0.7096 0.7102 2,237,345 -0.03(-3.97%)
May 06, 2004 0.7449 0.7468 0.7228 0.7396 1,299,603 -0.01(-1.39%)
May 05, 2004 0.7418 0.7566 0.7257 0.7500 1,954,333 +0.01(+1.02%)
May 04, 2004 0.7471 0.7531 0.7339 0.7424 2,048,671 -0.01(-1.71%)
May 03, 2004 0.7449 0.7607 0.7437 0.7554 2,410,532 +0.01(+0.76%)
Apr 30, 2004 0.7907 0.7954 0.7494 0.7497 2,678,056 -0.04(-4.92%)
Apr 29, 2004 0.8207 0.8239 0.7860 0.7885 1,202,450 -0.03(-3.55%)
Apr 28, 2004 0.8160 0.8299 0.7989 0.8175 1,368,596 -0.00(-0.38%)
Apr 27, 2004 0.8112 0.8245 0.8090 0.8207 1,129,233 +0.01(+0.97%)
Apr 26, 2004 0.8002 0.8178 0.8002 0.8128 791,307 +0.01(+1.22%)
Apr 23, 2004 0.8254 0.8270 0.7970 0.8030 744,843 -0.02(-2.60%)
Apr 22, 2004 0.8049 0.8302 0.8049 0.8245 1,005,327 +0.02(+1.95%)
Apr 21, 2004 0.7891 0.8087 0.7860 0.8087 1,077,136 +0.02(+2.44%)
Apr 20, 2004 0.8188 0.8223 0.7834 0.7894 1,217,938 -0.03(-3.77%)
Apr 19, 2004 0.7964 0.8204 0.7923 0.8204 657,545 +0.02(+2.81%)
Apr 16, 2004 0.8018 0.8049 0.7926 0.7980 1,260,179 -0.01(-1.06%)
Apr 15, 2004 0.8147 0.8232 0.7898 0.8065 653,321 -0.01(-0.82%)
Apr 14, 2004 0.8100 0.8365 0.8040 0.8131 913,805 +0.00(+0.00%)
Apr 13, 2004 0.8415 0.8428 0.8112 0.8131 1,437,589 -0.02(-2.61%)
Apr 12, 2004 0.8368 0.8400 0.8292 0.8349 929,294 -0.00(-0.19%)
Apr 08, 2004 0.8466 0.8466 0.8333 0.8365 1,791,003 -0.01(-1.12%)
Apr 07, 2004 0.8311 0.8557 0.8311 0.8459 1,109,520 +0.01(+1.79%)
Apr 06, 2004 0.8333 0.8374 0.8283 0.8311 1,302,419 -0.00(-0.57%)
Apr 05, 2004 0.8387 0.8412 0.8276 0.8358 1,116,560 -0.00(-0.53%)
Apr 02, 2004 0.8333 0.8545 0.8321 0.8403 2,064,159 +0.01(+1.60%)
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.