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 (%)
Jul 29, 2005 1.557 1.558 1.468 1.488 1,860,095 -0.08(-5.18%)
Jul 28, 2005 1.537 1.573 1.521 1.570 828,996 +0.05(+2.99%)
Jul 27, 2005 1.525 1.534 1.478 1.524 756,014 +0.01(+0.52%)
Jul 26, 2005 1.503 1.535 1.496 1.516 644,671 +0.02(+1.04%)
Jul 25, 2005 1.539 1.539 1.484 1.501 614,729 -0.05(-3.13%)
Jul 22, 2005 1.529 1.552 1.521 1.549 955,310 +0.02(+1.45%)
Jul 21, 2005 1.518 1.548 1.475 1.527 1,396,943 +0.01(+0.61%)
Jul 20, 2005 1.520 1.520 1.446 1.518 2,268,044 -0.01(-0.88%)
Jul 19, 2005 1.477 1.535 1.477 1.531 858,001 +0.06(+3.92%)
Jul 18, 2005 1.480 1.500 1.472 1.473 1,653,314 -0.01(-0.62%)
Jul 15, 2005 1.476 1.503 1.454 1.483 699,875 -0.00(-0.29%)
Jul 14, 2005 1.498 1.500 1.475 1.487 678,354 -0.00(-0.14%)
Jul 13, 2005 1.493 1.500 1.478 1.489 586,659 -0.01(-0.43%)
Jul 12, 2005 1.487 1.504 1.471 1.496 812,154 +0.01(+0.48%)
Jul 11, 2005 1.466 1.499 1.461 1.488 1,134,957 +0.02(+1.60%)
Jul 08, 2005 1.464 1.468 1.390 1.465 2,526,286 -0.00(-0.29%)
Jul 07, 2005 1.460 1.475 1.453 1.469 993,672 -0.01(-0.43%)
Jul 06, 2005 1.467 1.481 1.461 1.476 1,548,520 +0.01(+0.53%)
Jul 05, 2005 1.434 1.470 1.434 1.468 1,218,231 +0.03(+2.08%)
Jul 01, 2005 1.432 1.451 1.425 1.438 1,018,000 +0.01(+0.70%)
Jun 30, 2005 1.431 1.453 1.428 1.428 1,178,933 +0.00(+0.20%)
Jun 29, 2005 1.405 1.429 1.403 1.425 1,418,463 +0.02(+1.47%)
Jun 28, 2005 1.384 1.412 1.384 1.404 1,027,356 +0.03(+2.12%)
Jun 27, 2005 1.386 1.392 1.375 1.375 1,549,455 -0.01(-1.03%)
Jun 24, 2005 1.350 1.397 1.350 1.389 2,690,963 +0.04(+2.96%)
Jun 23, 2005 1.363 1.377 1.349 1.349 2,179,156 -0.02(-1.15%)
Jun 22, 2005 1.354 1.368 1.354 1.365 1,472,731 +0.00(+0.37%)
Jun 21, 2005 1.367 1.389 1.347 1.360 2,767,687 -0.01(-0.78%)
Jun 20, 2005 1.404 1.411 1.367 1.371 1,851,674 -0.04(-2.97%)
Jun 17, 2005 1.461 1.464 1.410 1.413 2,168,864 -0.04(-2.56%)
Jun 16, 2005 1.406 1.461 1.397 1.450 2,580,555 +0.04(+2.93%)
Jun 15, 2005 1.409 1.414 1.375 1.409 3,130,724 +0.00(+0.10%)
Jun 14, 2005 1.411 1.424 1.377 1.407 1,655,185 +0.00(+0.05%)
Jun 13, 2005 1.418 1.428 1.394 1.406 1,470,860 -0.02(-1.10%)
Jun 10, 2005 1.450 1.450 1.418 1.422 516,485 -0.02(-1.63%)
Jun 09, 2005 1.427 1.450 1.408 1.446 1,381,036 +0.02(+1.15%)
Jun 08, 2005 1.460 1.466 1.419 1.429 774,727 -0.03(-1.86%)
Jun 07, 2005 1.458 1.470 1.450 1.456 1,156,478 -0.00(-0.15%)
Jun 06, 2005 1.437 1.462 1.422 1.459 835,546 +0.02(+1.54%)
Jun 03, 2005 1.468 1.474 1.432 1.436 1,389,457 -0.03(-2.04%)
Jun 02, 2005 1.460 1.468 1.450 1.466 1,160,220 -0.00(-0.05%)
Jun 01, 2005 1.454 1.467 1.434 1.467 1,029,228 +0.01(+0.93%)
May 31, 2005 1.443 1.459 1.436 1.454 1,532,614 +0.01(+0.59%)
May 27, 2005 1.441 1.455 1.435 1.445 445,375 +0.00(+0.35%)
May 26, 2005 1.414 1.456 1.414 1.440 1,172,384 +0.04(+2.54%)
May 25, 2005 1.443 1.443 1.399 1.404 1,092,853 -0.05(-3.19%)
May 24, 2005 1.448 1.481 1.438 1.451 742,915 -0.00(-0.20%)
May 23, 2005 1.432 1.456 1.431 1.454 682,097 +0.02(+1.54%)
May 20, 2005 1.442 1.444 1.420 1.431 591,338 -0.01(-0.69%)
May 19, 2005 1.419 1.442 1.416 1.441 625,957 +0.02(+1.56%)
May 18, 2005 1.426 1.429 1.408 1.419 1,095,660 -0.01(-0.60%)
May 17, 2005 1.416 1.429 1.395 1.428 594,145 +0.00(+0.25%)
May 16, 2005 1.387 1.426 1.387 1.424 645,606 +0.03(+2.51%)
May 13, 2005 1.425 1.425 1.373 1.389 992,737 -0.04(-2.50%)
May 12, 2005 1.428 1.446 1.409 1.425 1,289,342 -0.00(-0.05%)
May 11, 2005 1.450 1.450 1.411 1.426 1,711,325 -0.02(-1.19%)
May 10, 2005 1.436 1.450 1.425 1.443 1,655,185 -0.01(-0.69%)
May 09, 2005 1.436 1.463 1.425 1.453 3,107,332 +0.02(+1.44%)
May 06, 2005 1.422 1.440 1.418 1.432 862,680 +0.02(+1.46%)
May 05, 2005 1.387 1.419 1.377 1.411 1,240,687 +0.01(+0.71%)
May 04, 2005 1.407 1.416 1.394 1.401 3,597,619 -0.00(-0.25%)
May 03, 2005 1.439 1.439 1.401 1.405 1,508,286 -0.04(-2.71%)
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.