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

Rollins Inc (NY: ROL )

47.07 -0.10 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 29, 2012 5.111 5.146 5.024 5.024 1,646,857 -0.07(-1.32%)
Feb 28, 2012 5.153 5.153 5.064 5.091 695,829 -0.07(-1.30%)
Feb 27, 2012 5.141 5.193 5.094 5.158 524,211 -0.04(-0.81%)
Feb 24, 2012 5.230 5.248 5.139 5.201 489,280 -0.03(-0.66%)
Feb 23, 2012 5.111 5.235 5.099 5.235 951,362 +0.14(+2.68%)
Feb 22, 2012 5.054 5.124 5.022 5.099 1,440,715 +0.08(+1.53%)
Feb 21, 2012 5.153 5.183 4.995 5.022 1,823,910 -0.11(-2.17%)
Feb 17, 2012 5.208 5.260 5.116 5.134 1,059,899 -0.04(-0.86%)
Feb 16, 2012 5.151 5.280 5.148 5.178 1,225,940 +0.04(+0.82%)
Feb 15, 2012 5.243 5.259 5.111 5.136 942,846 -0.08(-1.57%)
Feb 14, 2012 5.265 5.275 5.163 5.218 470,356 -0.08(-1.50%)
Feb 13, 2012 5.238 5.297 5.203 5.297 748,978 +0.13(+2.45%)
Feb 10, 2012 5.220 5.253 5.156 5.171 740,341 -0.11(-2.11%)
Feb 09, 2012 5.310 5.320 5.243 5.282 663,345 -0.01(-0.28%)
Feb 08, 2012 5.372 5.384 5.263 5.297 680,200 -0.04(-0.74%)
Feb 07, 2012 5.381 5.399 5.325 5.337 661,950 -0.05(-0.92%)
Feb 06, 2012 5.431 5.475 5.367 5.386 608,813 -0.09(-1.58%)
Feb 03, 2012 5.428 5.547 5.391 5.473 1,063,754 +0.16(+2.98%)
Feb 02, 2012 5.404 5.404 5.307 5.315 860,775 -0.06(-1.19%)
Feb 01, 2012 5.322 5.407 5.290 5.379 1,744,949 +0.09(+1.78%)
Jan 31, 2012 5.325 5.354 5.248 5.285 1,013,600 -0.02(-0.33%)
Jan 30, 2012 5.315 5.342 5.280 5.302 743,085 -0.07(-1.38%)
Jan 27, 2012 5.334 5.406 5.300 5.376 1,122,399 +0.00(+0.09%)
Jan 26, 2012 5.653 5.653 5.320 5.372 1,443,286 -0.26(-4.69%)
Jan 25, 2012 5.641 5.693 5.574 5.636 1,025,021 +0.02(+0.31%)
Jan 24, 2012 5.507 5.638 5.470 5.619 734,043 +0.07(+1.34%)
Jan 23, 2012 5.567 5.591 5.436 5.544 732,769 -0.04(-0.71%)
Jan 20, 2012 5.520 5.628 5.520 5.584 594,700 +0.05(+0.89%)
Jan 19, 2012 5.507 5.584 5.488 5.535 708,594 +0.03(+0.54%)
Jan 18, 2012 5.451 5.505 5.438 5.505 638,305 +0.04(+0.72%)
Jan 17, 2012 5.488 5.542 5.463 5.465 832,894 +0.03(+0.59%)
Jan 13, 2012 5.369 5.451 5.352 5.433 727,750 -0.01(-0.14%)
Jan 12, 2012 5.431 5.446 5.376 5.441 794,837 +0.01(+0.18%)
Jan 11, 2012 5.409 5.453 5.396 5.431 741,320 -0.00(-0.09%)
Jan 10, 2012 5.463 5.463 5.414 5.436 871,958 +0.04(+0.78%)
Jan 09, 2012 5.446 5.446 5.369 5.394 923,419 -0.03(-0.55%)
Jan 06, 2012 5.438 5.465 5.364 5.423 948,658 -0.03(-0.50%)
Jan 05, 2012 5.423 5.483 5.339 5.451 700,046 -0.01(-0.14%)
Jan 04, 2012 5.463 5.507 5.416 5.458 920,873 -0.03(-0.59%)
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%)
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.