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

Rollins Inc (NY: ROL )

44.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 5.128 5.163 5.041 5.041 1,641,561 -0.07(-1.32%)
Feb 28, 2012 5.170 5.170 5.080 5.108 693,591 -0.07(-1.30%)
Feb 27, 2012 5.158 5.210 5.110 5.175 522,525 -0.04(-0.81%)
Feb 24, 2012 5.247 5.265 5.155 5.217 487,706 -0.03(-0.66%)
Feb 23, 2012 5.128 5.252 5.115 5.252 948,303 +0.14(+2.68%)
Feb 22, 2012 5.071 5.140 5.038 5.115 1,436,082 +0.08(+1.53%)
Feb 21, 2012 5.170 5.200 5.011 5.038 1,818,044 -0.11(-2.17%)
Feb 17, 2012 5.225 5.277 5.133 5.150 1,056,490 -0.04(-0.86%)
Feb 16, 2012 5.168 5.297 5.165 5.195 1,221,997 +0.04(+0.82%)
Feb 15, 2012 5.260 5.276 5.128 5.153 939,814 -0.08(-1.57%)
Feb 14, 2012 5.282 5.292 5.180 5.235 468,844 -0.08(-1.50%)
Feb 13, 2012 5.255 5.314 5.220 5.314 746,570 +0.13(+2.45%)
Feb 10, 2012 5.237 5.270 5.173 5.187 737,960 -0.11(-2.11%)
Feb 09, 2012 5.327 5.337 5.260 5.299 661,212 -0.01(-0.28%)
Feb 08, 2012 5.389 5.401 5.280 5.314 678,012 -0.04(-0.74%)
Feb 07, 2012 5.399 5.416 5.342 5.354 659,821 -0.05(-0.92%)
Feb 06, 2012 5.448 5.493 5.384 5.404 606,855 -0.09(-1.58%)
Feb 03, 2012 5.446 5.565 5.409 5.490 1,060,333 +0.16(+2.98%)
Feb 02, 2012 5.421 5.421 5.324 5.332 858,007 -0.06(-1.19%)
Feb 01, 2012 5.339 5.424 5.307 5.396 1,739,337 +0.09(+1.78%)
Jan 31, 2012 5.342 5.372 5.265 5.302 1,010,340 -0.02(-0.33%)
Jan 30, 2012 5.332 5.359 5.297 5.319 740,695 -0.07(-1.38%)
Jan 27, 2012 5.352 5.424 5.317 5.394 1,118,789 +0.00(+0.09%)
Jan 26, 2012 5.671 5.671 5.337 5.389 1,438,644 -0.27(-4.69%)
Jan 25, 2012 5.659 5.711 5.592 5.654 1,021,725 +0.02(+0.31%)
Jan 24, 2012 5.525 5.657 5.488 5.637 731,683 +0.07(+1.34%)
Jan 23, 2012 5.585 5.609 5.453 5.562 730,412 -0.04(-0.71%)
Jan 20, 2012 5.538 5.647 5.538 5.602 592,788 +0.05(+0.89%)
Jan 19, 2012 5.525 5.602 5.505 5.552 706,315 +0.03(+0.54%)
Jan 18, 2012 5.468 5.523 5.456 5.523 636,253 +0.04(+0.72%)
Jan 17, 2012 5.505 5.560 5.481 5.483 830,215 +0.03(+0.59%)
Jan 13, 2012 5.386 5.468 5.369 5.451 725,409 -0.01(-0.14%)
Jan 12, 2012 5.448 5.463 5.394 5.458 792,281 +0.01(+0.18%)
Jan 11, 2012 5.426 5.471 5.414 5.448 738,936 -0.00(-0.09%)
Jan 10, 2012 5.481 5.481 5.431 5.453 869,154 +0.04(+0.78%)
Jan 09, 2012 5.463 5.463 5.386 5.411 920,449 -0.03(-0.55%)
Jan 06, 2012 5.456 5.483 5.381 5.441 945,607 -0.03(-0.50%)
Jan 05, 2012 5.441 5.500 5.357 5.468 697,795 -0.01(-0.14%)
Jan 04, 2012 5.481 5.525 5.433 5.476 917,912 -0.03(-0.58%)
Dec 30, 2011 5.560 5.577 5.505 5.508 675,034 -0.05(-0.94%)
Dec 29, 2011 5.461 5.575 5.451 5.560 641,723 +0.13(+2.37%)
Dec 28, 2011 5.545 5.545 5.426 5.431 660,797 -0.13(-2.27%)
Dec 27, 2011 5.498 5.575 5.461 5.557 574,170 +0.02(+0.45%)
Dec 23, 2011 5.530 5.565 5.488 5.533 457,701 +0.00(+0.04%)
Dec 21, 2011 5.451 5.550 5.399 5.530 849,414 +0.05(+0.95%)
Dec 20, 2011 5.374 5.535 5.372 5.478 1,229,654 +0.22(+4.10%)
Dec 19, 2011 5.367 5.466 5.250 5.262 1,205,025 -0.06(-1.16%)
Dec 16, 2011 5.461 5.548 5.310 5.324 3,136,162 -0.09(-1.60%)
Dec 15, 2011 5.416 5.436 5.359 5.411 1,096,225 +0.08(+1.53%)
Dec 14, 2011 5.292 5.342 5.260 5.329 1,171,085 -0.01(-0.23%)
Dec 13, 2011 5.490 5.545 5.317 5.342 1,200,938 -0.09(-1.73%)
Dec 12, 2011 5.324 5.436 5.312 5.436 1,233,083 +0.03(+0.64%)
Dec 09, 2011 5.267 5.481 5.262 5.401 1,514,129 +0.16(+2.98%)
Dec 08, 2011 5.354 5.376 5.233 5.245 1,066,896 -0.16(-2.89%)
Dec 07, 2011 5.468 5.468 5.334 5.401 1,508,783 -0.10(-1.85%)
Dec 06, 2011 5.518 5.577 5.473 5.503 1,028,902 -0.01(-0.22%)
Dec 05, 2011 5.572 5.597 5.476 5.515 947,079 +0.03(+0.63%)
Dec 02, 2011 5.493 5.565 5.446 5.481 894,360 +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.