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

Rollins Inc (NY: ROL )

46.41 -0.22 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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, 2012 5.837 5.842 5.765 5.815 631,734 +0.02(+0.43%)
Aug 30, 2012 5.812 5.832 5.762 5.790 594,016 -0.05(-0.86%)
Aug 29, 2012 5.847 5.920 5.815 5.840 644,985 +0.02(+0.30%)
Aug 27, 2012 5.860 5.860 5.802 5.822 535,252 -0.02(-0.38%)
Aug 24, 2012 5.815 5.872 5.815 5.845 540,909 -0.00(-0.04%)
Aug 23, 2012 5.845 5.857 5.790 5.847 590,053 +0.00(+0.00%)
Aug 22, 2012 5.905 5.920 5.817 5.847 547,106 -0.05(-0.85%)
Aug 21, 2012 5.945 5.977 5.870 5.897 746,932 -0.04(-0.76%)
Aug 20, 2012 5.952 5.982 5.910 5.942 538,439 -0.04(-0.71%)
Aug 17, 2012 5.935 5.995 5.902 5.985 689,117 +0.06(+1.05%)
Aug 16, 2012 5.917 5.945 5.880 5.922 679,384 +0.00(+0.08%)
Aug 15, 2012 5.885 5.930 5.862 5.917 597,471 +0.00(+0.00%)
Aug 14, 2012 5.950 5.955 5.882 5.917 459,164 +0.00(+0.08%)
Aug 13, 2012 5.917 5.929 5.850 5.912 455,201 -0.03(-0.50%)
Aug 10, 2012 5.927 5.962 5.850 5.942 513,613 +0.04(+0.68%)
Aug 09, 2012 5.900 5.925 5.847 5.902 338,693 -0.01(-0.13%)
Aug 08, 2012 5.940 5.960 5.902 5.910 696,451 -0.05(-0.80%)
Aug 07, 2012 5.967 5.972 5.905 5.957 526,173 +0.02(+0.34%)
Aug 06, 2012 5.970 5.977 5.905 5.937 680,795 -0.01(-0.17%)
Aug 03, 2012 5.937 6.016 5.892 5.947 647,663 +0.10(+1.66%)
Aug 02, 2012 5.788 5.853 5.763 5.850 757,745 +0.03(+0.51%)
Aug 01, 2012 5.900 5.912 5.818 5.820 470,650 -0.05(-0.85%)
Jul 31, 2012 5.883 5.932 5.863 5.870 890,539 -0.02(-0.38%)
Jul 30, 2012 5.912 5.970 5.878 5.892 590,244 -0.02(-0.38%)
Jul 27, 2012 5.883 5.960 5.818 5.915 805,953 +0.06(+0.98%)
Jul 26, 2012 5.850 5.930 5.818 5.858 757,745 +0.07(+1.20%)
Jul 25, 2012 5.681 5.818 5.681 5.788 903,003 +0.15(+2.60%)
Jul 24, 2012 5.736 5.736 5.601 5.641 645,092 -0.07(-1.22%)
Jul 23, 2012 5.646 5.728 5.584 5.711 484,280 -0.01(-0.26%)
Jul 20, 2012 5.748 5.780 5.698 5.726 651,745 -0.06(-0.99%)
Jul 19, 2012 5.835 5.843 5.773 5.783 799,915 -0.04(-0.64%)
Jul 18, 2012 5.731 5.840 5.711 5.820 496,616 +0.08(+1.43%)
Jul 17, 2012 5.743 5.780 5.688 5.738 627,080 +0.03(+0.61%)
Jul 16, 2012 5.693 5.758 5.673 5.703 887,160 -0.02(-0.30%)
Jul 13, 2012 5.634 5.726 5.621 5.721 949,388 +0.10(+1.82%)
Jul 12, 2012 5.559 5.641 5.524 5.619 833,899 +0.03(+0.53%)
Jul 11, 2012 5.561 5.601 5.547 5.589 624,899 +0.02(+0.40%)
Jul 10, 2012 5.663 5.693 5.536 5.566 511,720 -0.07(-1.24%)
Jul 09, 2012 5.574 5.636 5.539 5.636 1,229,979 +0.04(+0.80%)
Jul 06, 2012 5.556 5.594 5.497 5.591 665,278 -0.02(-0.31%)
Jul 05, 2012 5.591 5.646 5.591 5.609 760,489 -0.01(-0.27%)
Jul 03, 2012 5.569 5.636 5.549 5.624 833,341 +0.04(+0.67%)
Jul 02, 2012 5.549 5.589 5.517 5.586 824,383 +0.02(+0.31%)
Jun 29, 2012 5.539 5.596 5.454 5.569 1,393,129 +0.13(+2.47%)
Jun 28, 2012 5.332 5.434 5.305 5.434 1,399,962 +0.05(+0.92%)
Jun 27, 2012 5.315 5.392 5.305 5.385 803,571 +0.09(+1.74%)
Jun 26, 2012 5.302 5.322 5.248 5.293 1,097,534 -0.00(-0.09%)
Jun 25, 2012 5.243 5.310 5.230 5.298 1,388,782 -0.00(-0.09%)
Jun 22, 2012 5.302 5.375 5.258 5.302 21,611,436 +0.03(+0.66%)
Jun 21, 2012 5.467 5.474 5.258 5.268 1,790,237 -0.19(-3.51%)
Jun 20, 2012 5.541 5.551 5.447 5.459 850,963 -0.07(-1.35%)
Jun 19, 2012 5.477 5.564 5.464 5.534 2,140,161 +0.07(+1.23%)
Jun 18, 2012 5.375 5.487 5.357 5.467 1,440,557 +0.05(+0.87%)
Jun 15, 2012 5.405 5.479 5.392 5.419 1,843,944 +0.02(+0.32%)
Jun 14, 2012 5.350 5.444 5.340 5.402 1,232,947 +0.07(+1.31%)
Jun 13, 2012 5.370 5.417 5.312 5.332 1,374,024 -0.03(-0.65%)
Jun 12, 2012 5.327 5.375 5.258 5.367 1,242,146 +0.07(+1.27%)
Jun 11, 2012 5.372 5.372 5.279 5.300 2,493,584 -0.02(-0.33%)
Jun 08, 2012 5.225 5.367 5.225 5.317 1,638,358 +0.06(+1.14%)
Jun 07, 2012 5.412 5.432 5.258 5.258 1,650,927 -0.10(-1.81%)
Jun 06, 2012 5.258 5.357 5.258 5.355 953,071 +0.10(+1.99%)
Jun 05, 2012 5.185 5.250 5.173 5.250 1,235,707 +0.03(+0.67%)
Jun 04, 2012 5.185 5.255 5.156 5.215 1,177,288 +0.06(+1.21%)
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.