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

Rollins Inc (NY: ROL )

46.12 +1.38 (+3.08%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2009 3.003 3.049 2.934 3.022 1,150,084 +0.03(+0.86%)
Sep 29, 2009 3.012 3.025 2.990 2.996 603,059 -0.02(-0.74%)
Sep 28, 2009 2.971 3.048 2.961 3.019 715,849 +0.07(+2.23%)
Sep 25, 2009 2.999 3.012 2.886 2.953 881,748 -0.04(-1.44%)
Sep 24, 2009 2.993 3.032 2.974 2.996 694,591 +0.01(+0.27%)
Sep 23, 2009 3.017 3.048 2.974 2.988 550,019 -0.02(-0.59%)
Sep 22, 2009 3.041 3.041 2.995 3.006 579,586 -0.03(-0.85%)
Sep 21, 2009 3.014 3.049 2.982 3.032 629,581 -0.00(-0.16%)
Sep 18, 2009 3.048 3.086 3.035 3.036 2,656,693 -0.01(-0.32%)
Sep 17, 2009 3.025 3.056 3.001 3.046 543,962 +0.06(+2.15%)
Sep 16, 2009 2.982 3.020 2.963 2.982 563,985 -0.01(-0.21%)
Sep 15, 2009 2.983 2.993 2.951 2.988 397,656 -0.01(-0.21%)
Sep 14, 2009 2.905 2.996 2.905 2.995 836,743 +0.06(+2.19%)
Sep 11, 2009 2.913 2.943 2.895 2.931 534,113 +0.02(+0.55%)
Sep 10, 2009 2.918 2.932 2.874 2.915 588,967 +0.00(+0.11%)
Sep 09, 2009 2.902 2.921 2.823 2.911 714,752 +0.01(+0.39%)
Sep 08, 2009 2.902 2.910 2.855 2.900 713,248 +0.01(+0.33%)
Sep 04, 2009 2.881 2.918 2.857 2.890 829,900 +0.00(+0.17%)
Sep 03, 2009 2.862 2.886 2.826 2.886 725,480 +0.02(+0.73%)
Sep 02, 2009 2.852 2.886 2.844 2.865 559,332 +0.00(+0.17%)
Sep 01, 2009 2.842 2.924 2.831 2.860 960,643 -0.00(-0.06%)
Aug 31, 2009 2.849 2.865 2.831 2.862 1,367,993 -0.00(-0.06%)
Aug 28, 2009 2.934 2.953 2.846 2.863 1,692,568 -0.05(-1.87%)
Aug 27, 2009 2.927 2.951 2.873 2.918 705,233 -0.02(-0.60%)
Aug 26, 2009 2.942 2.967 2.916 2.935 410,200 -0.02(-0.65%)
Aug 25, 2009 2.991 3.006 2.948 2.955 561,858 -0.02(-0.59%)
Aug 24, 2009 2.964 2.993 2.956 2.972 698,914 +0.00(+0.16%)
Aug 21, 2009 2.929 2.967 2.915 2.967 1,285,967 +0.06(+2.04%)
Aug 20, 2009 2.884 2.916 2.862 2.908 587,165 +0.01(+0.33%)
Aug 19, 2009 2.846 2.898 2.841 2.898 933,778 +0.04(+1.29%)
Aug 18, 2009 2.873 2.875 2.831 2.862 712,419 -0.01(-0.50%)
Aug 17, 2009 2.890 2.890 2.849 2.876 763,325 -0.03(-1.16%)
Aug 14, 2009 2.939 2.956 2.860 2.910 1,066,791 -0.05(-1.84%)
Aug 13, 2009 2.980 3.006 2.926 2.964 412,227 -0.02(-0.75%)
Aug 12, 2009 2.939 3.030 2.935 2.987 962,689 +0.04(+1.36%)
Aug 11, 2009 2.958 3.011 2.898 2.947 1,419,024 -0.03(-1.02%)
Aug 10, 2009 2.951 3.035 2.935 2.977 846,655 +0.00(+0.11%)
Aug 07, 2009 3.003 3.038 2.969 2.974 912,526 +0.03(+0.98%)
Aug 06, 2009 2.961 2.971 2.916 2.945 1,027,394 +0.00(+0.00%)
Aug 05, 2009 3.014 3.017 2.927 2.945 618,453 -0.08(-2.55%)
Aug 04, 2009 2.982 3.046 2.982 3.022 664,488 +0.02(+0.80%)
Aug 03, 2009 2.991 3.012 2.927 2.998 1,233,807 +0.06(+2.02%)
Jul 31, 2009 2.948 3.003 2.934 2.939 1,202,026 -0.03(-0.92%)
Jul 30, 2009 2.881 3.064 2.868 2.966 1,672,289 +0.12(+4.17%)
Jul 29, 2009 1.972 2.964 1.970 2.847 1,364,725 -0.08(-2.90%)
Jul 28, 2009 2.881 2.948 2.844 2.932 892,827 +0.01(+0.38%)
Jul 27, 2009 2.913 2.934 2.866 2.921 616,613 -0.01(-0.38%)
Jul 24, 2009 2.934 2.937 2.876 2.932 3,493 -0.03(-0.92%)
Jul 23, 2009 2.850 2.971 2.810 2.959 1,292,286 +0.13(+4.41%)
Jul 22, 2009 2.823 2.863 2.805 2.834 1,062,743 +0.03(+0.97%)
Jul 21, 2009 2.804 2.818 2.741 2.807 634,172 +0.02(+0.69%)
Jul 20, 2009 2.854 2.862 2.748 2.788 886,152 -0.04(-1.58%)
Jul 17, 2009 2.828 2.860 2.786 2.833 762,807 +0.01(+0.28%)
Jul 16, 2009 2.809 2.833 2.767 2.825 741,100 -0.00(-0.06%)
Jul 15, 2009 2.756 2.826 2.732 2.826 1,038,091 +0.11(+3.89%)
Jul 14, 2009 2.668 2.725 2.663 2.721 688,403 +0.04(+1.62%)
Jul 13, 2009 2.636 2.679 2.623 2.677 925,450 +0.05(+1.77%)
Jul 10, 2009 2.620 2.674 2.599 2.631 717,883 -0.01(-0.42%)
Jul 09, 2009 2.713 2.713 2.634 2.642 720,378 -0.05(-1.90%)
Jul 08, 2009 2.672 2.721 2.655 2.693 884,312 +0.00(+0.18%)
Jul 07, 2009 2.773 2.812 2.685 2.688 661,868 -0.09(-3.12%)
Jul 06, 2009 2.757 2.797 2.713 2.775 738,081 +0.02(+0.64%)
Jul 02, 2009 2.809 2.822 2.724 2.757 1,260,610 -0.08(-2.88%)
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.