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

Rollins Inc (NY: ROL )

47.17 +0.07 (+0.15%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 7, 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 (%)
Sep 28, 2012 5.831 5.911 5.814 5.861 932,559 +0.01(+0.21%)
Sep 27, 2012 5.864 5.879 5.829 5.849 478,982 +0.02(+0.30%)
Sep 26, 2012 5.886 5.901 5.826 5.831 775,095 -0.05(-0.89%)
Sep 25, 2012 5.979 5.989 5.884 5.884 730,778 -0.07(-1.18%)
Sep 24, 2012 5.914 5.994 5.891 5.954 600,310 +0.03(+0.42%)
Sep 21, 2012 5.999 5.999 5.929 5.929 1,906,630 -0.02(-0.30%)
Sep 20, 2012 5.939 5.986 5.914 5.946 686,170 -0.04(-0.59%)
Sep 19, 2012 5.999 6.009 5.926 5.981 720,059 +0.00(+0.00%)
Sep 18, 2012 5.954 6.011 5.931 5.981 712,652 +0.03(+0.55%)
Sep 17, 2012 6.011 6.029 5.946 5.949 759,922 -0.10(-1.58%)
Sep 14, 2012 6.044 6.097 6.014 6.044 901,751 +0.02(+0.37%)
Sep 13, 2012 5.986 6.049 5.926 6.022 565,647 +0.02(+0.33%)
Sep 12, 2012 6.009 6.017 5.969 6.001 400,353 -0.02(-0.29%)
Sep 11, 2012 6.052 6.087 6.014 6.019 338,386 -0.04(-0.58%)
Sep 10, 2012 6.087 6.104 6.047 6.054 399,383 -0.03(-0.54%)
Sep 07, 2012 6.077 6.117 6.072 6.087 417,449 +0.01(+0.08%)
Sep 06, 2012 5.966 6.117 5.964 6.082 828,805 +0.13(+2.23%)
Sep 05, 2012 5.904 5.973 5.866 5.949 1,137,186 +0.05(+0.85%)
Sep 04, 2012 5.861 5.949 5.781 5.899 1,016,040 +0.07(+1.12%)
Aug 31, 2012 5.856 5.861 5.783 5.834 629,702 +0.03(+0.43%)
Aug 30, 2012 5.831 5.851 5.781 5.809 592,106 -0.05(-0.86%)
Aug 29, 2012 5.866 5.939 5.834 5.859 642,911 +0.02(+0.30%)
Aug 27, 2012 5.879 5.879 5.821 5.841 533,530 -0.02(-0.38%)
Aug 24, 2012 5.834 5.891 5.834 5.864 539,169 -0.00(-0.04%)
Aug 23, 2012 5.864 5.876 5.809 5.866 588,155 +0.00(+0.00%)
Aug 22, 2012 5.924 5.939 5.836 5.866 545,347 -0.05(-0.85%)
Aug 21, 2012 5.964 5.996 5.889 5.916 744,530 -0.05(-0.76%)
Aug 20, 2012 5.971 6.001 5.929 5.961 536,707 -0.04(-0.71%)
Aug 17, 2012 5.954 6.014 5.921 6.004 686,900 +0.06(+1.05%)
Aug 16, 2012 5.936 5.964 5.899 5.941 677,199 +0.01(+0.08%)
Aug 15, 2012 5.904 5.949 5.881 5.936 595,550 +0.00(+0.00%)
Aug 14, 2012 5.969 5.974 5.901 5.936 457,687 +0.01(+0.08%)
Aug 13, 2012 5.936 5.949 5.869 5.931 453,737 -0.03(-0.50%)
Aug 10, 2012 5.946 5.981 5.869 5.961 511,961 +0.04(+0.68%)
Aug 09, 2012 5.919 5.944 5.866 5.921 337,604 -0.01(-0.13%)
Aug 08, 2012 5.959 5.979 5.921 5.929 694,211 -0.05(-0.80%)
Aug 07, 2012 5.986 5.991 5.924 5.976 524,481 +0.02(+0.34%)
Aug 06, 2012 5.989 5.996 5.924 5.956 678,606 -0.01(-0.17%)
Aug 03, 2012 5.956 6.036 5.911 5.966 645,580 +0.10(+1.66%)
Aug 02, 2012 5.807 5.872 5.782 5.869 755,308 +0.03(+0.51%)
Aug 01, 2012 5.919 5.931 5.837 5.839 469,137 -0.05(-0.85%)
Jul 31, 2012 5.901 5.951 5.882 5.889 887,675 -0.02(-0.38%)
Jul 30, 2012 5.931 5.989 5.896 5.911 588,346 -0.02(-0.38%)
Jul 27, 2012 5.901 5.979 5.837 5.934 803,361 +0.06(+0.98%)
Jul 26, 2012 5.869 5.949 5.837 5.877 755,308 +0.07(+1.20%)
Jul 25, 2012 5.699 5.837 5.699 5.807 900,099 +0.15(+2.60%)
Jul 24, 2012 5.754 5.754 5.619 5.659 643,018 -0.07(-1.22%)
Jul 23, 2012 5.664 5.747 5.602 5.729 482,723 -0.01(-0.26%)
Jul 20, 2012 5.767 5.799 5.717 5.744 649,648 -0.06(-0.99%)
Jul 19, 2012 5.854 5.862 5.792 5.802 797,343 -0.04(-0.64%)
Jul 18, 2012 5.749 5.859 5.729 5.839 495,019 +0.08(+1.43%)
Jul 17, 2012 5.762 5.799 5.707 5.757 625,063 +0.03(+0.61%)
Jul 16, 2012 5.712 5.777 5.692 5.722 884,307 -0.02(-0.30%)
Jul 13, 2012 5.652 5.744 5.639 5.739 946,334 +0.10(+1.82%)
Jul 12, 2012 5.577 5.659 5.542 5.637 831,217 +0.03(+0.53%)
Jul 11, 2012 5.579 5.619 5.565 5.607 622,889 +0.02(+0.40%)
Jul 10, 2012 5.682 5.712 5.554 5.584 510,074 -0.07(-1.24%)
Jul 09, 2012 5.592 5.654 5.557 5.654 1,226,023 +0.04(+0.80%)
Jul 06, 2012 5.574 5.612 5.514 5.609 663,138 -0.02(-0.31%)
Jul 05, 2012 5.609 5.664 5.609 5.627 758,043 -0.01(-0.27%)
Jul 03, 2012 5.587 5.654 5.567 5.642 830,661 +0.04(+0.67%)
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.