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

Rollins Inc (NY: ROL )

47.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Aug 31, 2010 3.319 3.384 3.309 3.326 11,084 -0.06(-1.68%)
Aug 30, 2010 3.399 3.421 3.379 3.382 1,505,191 -0.03(-1.00%)
Aug 27, 2010 3.417 3.421 3.287 3.417 1,039,767 +0.12(+3.59%)
Aug 26, 2010 3.324 3.342 3.295 3.298 7,679 -0.02(-0.59%)
Aug 25, 2010 3.269 3.334 3.254 3.318 5,776 +0.03(+1.04%)
Aug 24, 2010 3.290 3.331 3.275 3.283 23,456 -0.03(-1.03%)
Aug 23, 2010 3.365 3.368 3.302 3.318 834,558 -0.02(-0.73%)
Aug 20, 2010 3.329 3.347 3.280 3.342 959,267 +0.00(+0.15%)
Aug 19, 2010 3.418 3.418 3.331 3.337 20,155 -0.10(-2.84%)
Aug 18, 2010 3.431 3.469 3.405 3.434 89,971 -0.01(-0.33%)
Aug 17, 2010 3.425 3.464 3.399 3.446 13,917 +0.06(+1.73%)
Aug 16, 2010 3.331 3.391 3.318 3.387 807,806 +0.03(+0.92%)
Aug 13, 2010 3.357 3.402 3.345 3.357 1,129,406 -0.03(-0.82%)
Aug 12, 2010 3.374 3.405 3.366 3.384 876,951 -0.01(-0.43%)
Aug 11, 2010 3.459 3.459 3.392 3.399 1,512,205 -0.10(-2.92%)
Aug 10, 2010 3.517 3.543 3.482 3.501 703,136 -0.06(-1.60%)
Aug 09, 2010 3.530 3.563 3.503 3.558 484,624 +0.05(+1.53%)
Aug 06, 2010 3.504 3.527 3.452 3.504 689,200 -0.03(-0.87%)
Aug 05, 2010 3.572 3.577 3.532 3.535 546,214 -0.05(-1.31%)
Aug 04, 2010 3.538 3.582 3.538 3.582 660,228 +0.05(+1.28%)
Aug 03, 2010 3.542 3.598 3.519 3.537 769,480 -0.03(-0.77%)
Aug 02, 2010 3.592 3.592 3.521 3.564 867,720 +0.03(+0.92%)
Jul 30, 2010 3.532 3.569 3.472 3.532 784,241 -0.01(-0.36%)
Jul 29, 2010 3.614 3.622 3.511 3.545 513,508 -0.03(-0.90%)
Jul 28, 2010 3.577 3.616 3.529 3.577 9,405 +0.01(+0.36%)
Jul 27, 2010 3.611 3.616 3.543 3.564 1,015,305 -0.02(-0.45%)
Jul 26, 2010 3.545 3.585 3.519 3.580 1,062,981 +0.04(+1.23%)
Jul 23, 2010 3.461 3.542 3.456 3.537 1,043,224 +0.06(+1.86%)
Jul 22, 2010 3.443 3.483 3.430 3.472 1,794,439 +0.07(+2.09%)
Jul 21, 2010 3.485 3.485 3.398 3.401 775,126 -0.06(-1.73%)
Jul 20, 2010 3.372 3.462 3.364 3.461 722,553 +0.05(+1.47%)
Jul 19, 2010 3.385 3.414 3.364 3.411 811,659 +0.03(+1.01%)
Jul 16, 2010 3.377 3.472 3.367 3.377 1,372,528 -0.10(-2.84%)
Jul 15, 2010 3.509 3.516 3.436 3.475 946,852 -0.04(-1.06%)
Jul 14, 2010 3.532 3.550 3.488 3.512 784,173 -0.04(-1.05%)
Jul 13, 2010 3.550 3.558 3.509 3.550 22,984 +0.07(+2.09%)
Jul 12, 2010 3.448 3.488 3.448 3.477 2,024,539 +0.01(+0.28%)
Jul 09, 2010 3.467 3.467 3.432 3.467 586,080 +0.01(+0.33%)
Jul 08, 2010 3.456 3.456 3.364 3.456 16,262 +0.09(+2.74%)
Jul 07, 2010 3.302 3.367 3.291 3.364 845,904 +0.07(+2.21%)
Jul 06, 2010 3.291 3.369 3.265 3.291 17,666 +0.00(+0.10%)
Jul 02, 2010 3.288 3.330 3.265 3.288 1,073,846 -0.01(-0.44%)
Jul 01, 2010 3.339 3.339 3.255 3.302 1,150,177 -0.04(-1.30%)
Jun 30, 2010 3.346 3.414 3.339 3.346 18,439 -0.03(-0.77%)
Jun 29, 2010 3.406 3.419 3.352 3.372 1,483,123 -0.05(-1.46%)
Jun 25, 2010 3.422 3.430 3.369 3.422 2,437,563 +0.05(+1.44%)
Jun 24, 2010 3.373 3.441 3.370 3.373 678,482 -0.03(-0.86%)
Jun 23, 2010 3.420 3.435 3.380 3.403 798,680 -0.03(-0.85%)
Jun 22, 2010 3.432 3.491 3.422 3.432 6,950 -0.02(-0.56%)
Jun 21, 2010 3.508 3.508 3.440 3.451 819,185 -0.01(-0.42%)
Jun 18, 2010 3.466 3.479 3.454 3.466 1,669,597 -0.00(-0.14%)
Jun 17, 2010 3.470 3.482 3.443 3.470 1,348 +0.00(+0.09%)
Jun 16, 2010 3.485 3.498 3.458 3.467 725,298 -0.03(-0.83%)
Jun 15, 2010 3.496 3.509 3.432 3.496 12,082 +0.08(+2.27%)
Jun 14, 2010 3.488 3.488 3.415 3.419 901,631 -0.05(-1.45%)
Jun 11, 2010 3.404 3.469 3.399 3.469 398,604 +0.03(+0.80%)
Jun 10, 2010 3.433 3.441 3.386 3.441 695,604 +0.06(+1.87%)
Jun 09, 2010 3.399 3.449 3.356 3.378 1,265,613 -0.00(-0.10%)
Jun 08, 2010 3.346 3.396 3.330 3.381 1,155,909 +0.05(+1.36%)
Jun 07, 2010 3.369 3.403 3.312 3.336 1,147,512 -0.01(-0.43%)
Jun 04, 2010 3.351 3.435 3.341 3.351 1,425,640 -0.12(-3.45%)
Jun 03, 2010 3.470 3.483 3.436 3.470 1,023,344 +0.00(+0.00%)
Jun 02, 2010 3.470 3.472 3.372 3.470 1,025,551 +0.09(+2.53%)
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.