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

Rollins Inc (NY: ROL )

46.63 -0.38 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2013 6.089 6.149 6.038 6.149 696,776 +0.05(+0.83%)
Apr 29, 2013 5.998 6.129 5.980 6.099 587,271 +0.13(+2.12%)
Apr 26, 2013 6.025 6.028 5.917 5.972 539,131 -0.06(-0.92%)
Apr 25, 2013 5.960 6.058 5.947 6.028 595,513 +0.10(+1.75%)
Apr 24, 2013 5.944 5.944 5.853 5.924 393,193 -0.01(-0.21%)
Apr 23, 2013 5.909 5.972 5.894 5.937 573,409 +0.08(+1.43%)
Apr 22, 2013 5.803 5.871 5.752 5.853 683,147 +0.04(+0.61%)
Apr 19, 2013 5.717 5.818 5.697 5.818 712,837 +0.12(+2.13%)
Apr 18, 2013 5.714 5.747 5.679 5.697 461,499 -0.02(-0.27%)
Apr 17, 2013 5.765 5.808 5.679 5.712 548,172 -0.09(-1.48%)
Apr 16, 2013 5.815 5.815 5.747 5.798 467,918 +0.05(+0.88%)
Apr 15, 2013 5.937 5.937 5.730 5.747 745,109 -0.21(-3.52%)
Apr 12, 2013 5.944 5.985 5.902 5.957 528,156 -0.01(-0.08%)
Apr 11, 2013 5.851 5.967 5.851 5.962 450,263 +0.06(+1.07%)
Apr 10, 2013 5.881 5.919 5.841 5.899 777,544 +0.04(+0.69%)
Apr 09, 2013 5.912 5.929 5.848 5.858 499,364 -0.03(-0.52%)
Apr 08, 2013 5.861 5.894 5.813 5.889 481,579 +0.04(+0.74%)
Apr 05, 2013 5.876 5.876 5.790 5.846 468,444 -0.10(-1.62%)
Apr 04, 2013 5.934 6.030 5.886 5.942 721,071 +0.02(+0.38%)
Apr 03, 2013 6.162 6.162 5.909 5.919 1,051,927 -0.25(-4.06%)
Apr 02, 2013 6.218 6.250 6.144 6.169 766,814 -0.01(-0.16%)
Apr 01, 2013 6.177 6.200 6.086 6.180 774,447 -0.03(-0.45%)
Mar 28, 2013 6.159 6.218 6.137 6.207 1,011,875 +0.06(+0.95%)
Mar 27, 2013 6.134 6.167 6.100 6.149 586,697 -0.04(-0.61%)
Mar 26, 2013 6.162 6.197 6.147 6.187 720,960 +0.02(+0.37%)
Mar 25, 2013 6.149 6.192 6.101 6.164 457,307 +0.05(+0.74%)
Mar 22, 2013 6.132 6.137 6.061 6.119 752,137 -0.00(-0.04%)
Mar 21, 2013 6.137 6.207 6.109 6.121 504,407 -0.04(-0.66%)
Mar 20, 2013 6.134 6.190 6.099 6.162 585,527 +0.04(+0.58%)
Mar 19, 2013 6.134 6.159 6.066 6.126 569,224 +0.02(+0.37%)
Mar 18, 2013 6.073 6.142 6.056 6.104 564,747 -0.05(-0.74%)
Mar 15, 2013 6.185 6.185 6.094 6.149 1,535,091 -0.05(-0.82%)
Mar 14, 2013 6.200 6.220 6.169 6.200 478,256 +0.00(+0.00%)
Mar 13, 2013 6.162 6.212 6.144 6.200 320,758 +0.05(+0.82%)
Mar 12, 2013 6.142 6.175 6.111 6.149 530,529 +0.01(+0.21%)
Mar 11, 2013 6.187 6.192 6.106 6.137 726,390 -0.07(-1.14%)
Mar 08, 2013 6.205 6.225 6.147 6.207 620,809 +0.06(+0.90%)
Mar 07, 2013 6.142 6.164 6.116 6.152 470,576 +0.01(+0.16%)
Mar 06, 2013 6.187 6.205 6.129 6.142 1,019,413 -0.03(-0.41%)
Mar 05, 2013 6.134 6.195 6.124 6.167 976,589 +0.07(+1.16%)
Mar 04, 2013 6.121 6.124 6.028 6.096 1,007,445 -0.04(-0.70%)
Mar 01, 2013 6.167 6.180 6.030 6.139 1,632,842 -0.06(-0.94%)
Feb 28, 2013 6.240 6.266 6.190 6.197 779,023 -0.02(-0.28%)
Feb 27, 2013 6.197 6.261 6.195 6.215 729,930 +0.02(+0.24%)
Feb 26, 2013 6.159 6.207 6.137 6.200 463,089 +0.06(+1.03%)
Feb 25, 2013 6.288 6.298 6.137 6.137 597,890 -0.13(-2.02%)
Feb 22, 2013 6.225 6.263 6.205 6.263 695,799 +0.06(+1.02%)
Feb 21, 2013 6.263 6.278 6.167 6.200 933,112 -0.07(-1.05%)
Feb 20, 2013 6.440 6.440 6.258 6.266 1,773,508 -0.20(-3.05%)
Feb 19, 2013 6.387 6.475 6.387 6.463 955,113 +0.08(+1.23%)
Feb 15, 2013 6.369 6.410 6.354 6.384 547,306 +0.02(+0.28%)
Feb 14, 2013 6.309 6.377 6.292 6.367 469,500 +0.03(+0.48%)
Feb 13, 2013 6.298 6.341 6.263 6.336 769,428 +0.03(+0.40%)
Feb 12, 2013 6.306 6.362 6.298 6.311 780,363 +0.01(+0.16%)
Feb 11, 2013 6.331 6.331 6.268 6.301 560,867 -0.02(-0.28%)
Feb 08, 2013 6.341 6.367 6.296 6.319 378,932 -0.03(-0.48%)
Feb 07, 2013 6.314 6.359 6.291 6.349 653,184 +0.03(+0.44%)
Feb 06, 2013 6.283 6.324 6.253 6.321 722,222 +0.06(+0.97%)
Feb 04, 2013 6.230 6.274 6.225 6.261 820,933 +0.00(+0.00%)
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.