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 30, 2011 5.542 5.559 5.488 5.490 677,212 -0.05(-0.94%)
Dec 29, 2011 5.443 5.557 5.433 5.542 643,794 +0.13(+2.37%)
Dec 28, 2011 5.527 5.527 5.409 5.414 662,929 -0.13(-2.27%)
Dec 27, 2011 5.480 5.557 5.443 5.540 576,022 +0.02(+0.45%)
Dec 23, 2011 5.512 5.547 5.470 5.515 459,178 +0.00(+0.04%)
Dec 21, 2011 5.433 5.532 5.381 5.512 852,155 +0.05(+0.95%)
Dec 20, 2011 5.357 5.517 5.354 5.460 1,233,621 +0.21(+4.10%)
Dec 19, 2011 5.349 5.448 5.233 5.246 1,208,913 -0.06(-1.16%)
Dec 16, 2011 5.443 5.530 5.292 5.307 3,146,281 -0.09(-1.60%)
Dec 15, 2011 5.399 5.418 5.342 5.394 1,099,762 +0.08(+1.53%)
Dec 14, 2011 5.275 5.325 5.243 5.312 1,174,863 -0.01(-0.23%)
Dec 13, 2011 5.473 5.527 5.300 5.325 1,204,813 -0.09(-1.73%)
Dec 12, 2011 5.307 5.418 5.295 5.418 1,237,062 +0.03(+0.64%)
Dec 09, 2011 5.250 5.463 5.246 5.384 1,519,014 +0.16(+2.98%)
Dec 08, 2011 5.337 5.359 5.216 5.228 1,070,339 -0.16(-2.89%)
Dec 07, 2011 5.451 5.451 5.317 5.384 1,513,652 -0.10(-1.85%)
Dec 06, 2011 5.500 5.559 5.456 5.485 1,032,221 -0.01(-0.22%)
Dec 05, 2011 5.554 5.579 5.458 5.498 950,135 +0.03(+0.63%)
Dec 02, 2011 5.475 5.547 5.428 5.463 897,245 +0.05(+0.87%)
Dec 01, 2011 5.480 5.540 5.416 5.416 1,568,253 -0.07(-1.26%)
Nov 30, 2011 5.498 5.498 5.186 5.485 2,629,899 +0.41(+8.03%)
Nov 29, 2011 5.115 5.139 5.028 5.078 882,703 -0.01(-0.29%)
Nov 28, 2011 4.984 5.107 4.979 5.092 1,010,079 +0.28(+5.91%)
Nov 25, 2011 4.838 4.924 4.808 4.808 686,379 -0.05(-1.07%)
Nov 23, 2011 4.929 4.949 4.832 4.860 1,205,582 -0.12(-2.33%)
Nov 22, 2011 4.996 5.048 4.947 4.976 1,275,806 -0.04(-0.79%)
Nov 21, 2011 5.115 5.115 4.956 5.016 1,175,644 -0.19(-3.56%)
Nov 18, 2011 5.189 5.236 5.154 5.201 607,085 +0.02(+0.38%)
Nov 17, 2011 5.213 5.288 5.137 5.181 966,077 -0.02(-0.38%)
Nov 16, 2011 5.228 5.349 5.191 5.201 802,762 -0.10(-1.91%)
Nov 15, 2011 5.166 5.332 5.134 5.302 1,030,692 +0.09(+1.75%)
Nov 14, 2011 5.300 5.305 5.169 5.211 1,117,481 -0.13(-2.36%)
Nov 11, 2011 5.288 5.347 5.260 5.337 1,188,725 +0.09(+1.69%)
Nov 10, 2011 5.300 5.300 5.174 5.248 992,534 +0.05(+1.00%)
Nov 09, 2011 5.354 5.372 5.186 5.196 1,146,605 -0.31(-5.70%)
Nov 08, 2011 5.423 5.522 5.283 5.510 942,643 +0.11(+2.11%)
Nov 07, 2011 5.406 5.450 5.216 5.396 885,736 +0.00(+0.00%)
Nov 04, 2011 5.490 5.490 5.332 5.396 831,682 -0.11(-2.06%)
Nov 03, 2011 5.354 5.532 5.241 5.510 1,415,479 +0.23(+4.34%)
Nov 02, 2011 5.216 5.300 5.167 5.280 1,439,645 +0.17(+3.28%)
Nov 01, 2011 5.263 5.315 5.103 5.113 1,750,030 -0.25(-4.68%)
Oct 31, 2011 5.438 5.549 5.357 5.364 1,906,382 -0.16(-2.85%)
Oct 28, 2011 5.766 5.768 5.514 5.522 1,595,680 -0.25(-4.27%)
Oct 27, 2011 5.588 5.847 5.446 5.768 2,111,651 +0.46(+8.73%)
Oct 26, 2011 5.140 5.354 5.071 5.305 1,506,627 +0.25(+5.02%)
Oct 25, 2011 5.197 5.214 5.029 5.051 1,167,488 -0.17(-3.30%)
Oct 24, 2011 5.123 5.271 5.096 5.224 1,079,917 +0.10(+1.97%)
Oct 21, 2011 5.093 5.182 5.043 5.123 1,019,760 +0.13(+2.51%)
Oct 20, 2011 5.002 5.019 4.899 4.997 756,397 -0.01(-0.20%)
Oct 19, 2011 5.056 5.165 4.963 5.007 1,300,996 -0.06(-1.17%)
Oct 18, 2011 4.980 5.088 4.874 5.066 1,174,585 +0.11(+2.19%)
Oct 17, 2011 5.037 5.037 4.943 4.958 1,299,969 -0.12(-2.28%)
Oct 14, 2011 5.012 5.076 4.963 5.074 703,732 +0.12(+2.44%)
Oct 13, 2011 4.953 4.982 4.869 4.953 774,400 -0.04(-0.89%)
Oct 12, 2011 4.918 5.037 4.906 4.997 1,301,869 +0.11(+2.27%)
Oct 11, 2011 4.832 4.914 4.820 4.886 1,021,908 +0.02(+0.35%)
Oct 10, 2011 4.768 4.869 4.734 4.869 1,270,346 +0.19(+4.05%)
Oct 07, 2011 4.776 4.795 4.613 4.680 1,271,629 -0.08(-1.66%)
Oct 06, 2011 4.684 4.763 4.672 4.758 1,317,323 +0.04(+0.83%)
Oct 05, 2011 4.623 4.741 4.564 4.719 1,034,462 +0.12(+2.51%)
Oct 04, 2011 4.266 4.613 4.261 4.603 2,977,476 +0.29(+6.80%)
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.