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 (%)
Jan 31, 2013 6.190 6.293 6.177 6.228 4,539,263 +0.05(+0.86%)
Jan 30, 2013 6.228 6.235 6.157 6.175 831,102 -0.06(-0.89%)
Jan 29, 2013 6.190 6.243 6.167 6.230 699,654 +0.02(+0.24%)
Jan 28, 2013 6.261 6.283 6.179 6.215 859,110 -0.05(-0.80%)
Jan 25, 2013 6.253 6.316 6.223 6.266 1,012,365 +0.04(+0.65%)
Jan 24, 2013 6.162 6.258 6.016 6.225 1,275,207 +0.09(+1.40%)
Jan 23, 2013 6.092 6.162 5.961 6.140 1,265,303 +0.02(+0.33%)
Jan 22, 2013 5.993 6.119 5.993 6.119 758,420 +0.10(+1.72%)
Jan 18, 2013 6.044 6.051 5.986 6.016 687,750 -0.02(-0.25%)
Jan 17, 2013 5.928 6.077 5.920 6.031 611,642 +0.11(+1.83%)
Jan 16, 2013 5.930 5.938 5.867 5.923 911,342 -0.02(-0.25%)
Jan 15, 2013 5.948 5.981 5.918 5.938 622,188 -0.05(-0.84%)
Jan 14, 2013 5.933 6.031 5.918 5.988 1,194,403 +0.06(+0.93%)
Jan 11, 2013 5.948 5.963 5.905 5.933 557,726 -0.00(-0.04%)
Jan 10, 2013 5.928 5.948 5.875 5.936 1,207,113 +0.03(+0.43%)
Jan 09, 2013 5.857 5.920 5.835 5.910 821,147 +0.08(+1.38%)
Jan 08, 2013 5.817 5.867 5.797 5.830 868,068 +0.00(+0.04%)
Jan 07, 2013 5.792 5.862 5.772 5.827 931,510 +0.02(+0.35%)
Jan 04, 2013 5.787 5.847 5.764 5.807 751,711 +0.04(+0.61%)
Jan 03, 2013 5.736 5.798 5.716 5.772 727,014 +0.04(+0.66%)
Jan 02, 2013 5.643 5.736 5.553 5.734 763,842 +0.18(+3.27%)
Dec 31, 2012 5.432 5.570 5.427 5.553 851,580 +0.11(+1.94%)
Dec 28, 2012 5.507 5.535 5.437 5.447 859,070 -0.09(-1.64%)
Dec 27, 2012 5.578 5.578 5.495 5.537 868,179 -0.03(-0.45%)
Dec 26, 2012 5.631 5.663 5.553 5.563 787,824 -0.07(-1.30%)
Dec 24, 2012 5.583 5.636 5.573 5.636 351,678 +0.06(+1.13%)
Dec 21, 2012 5.595 5.646 5.545 5.573 2,074,872 -0.10(-1.82%)
Dec 20, 2012 5.691 5.699 5.648 5.676 784,947 +0.01(+0.18%)
Dec 19, 2012 5.701 5.709 5.661 5.666 330,137 -0.05(-0.79%)
Dec 18, 2012 5.593 5.714 5.537 5.711 482,932 +0.10(+1.70%)
Dec 17, 2012 5.600 5.631 5.580 5.616 389,383 +0.03(+0.45%)
Dec 14, 2012 5.628 5.661 5.570 5.590 281,691 -0.05(-0.89%)
Dec 13, 2012 5.673 5.706 5.633 5.641 835,647 -0.02(-0.27%)
Dec 12, 2012 5.716 5.742 5.651 5.656 458,846 -0.03(-0.58%)
Dec 11, 2012 5.719 5.731 5.661 5.689 815,483 -0.02(-0.26%)
Dec 10, 2012 5.633 5.714 5.575 5.704 608,859 +0.06(+1.07%)
Dec 07, 2012 5.696 5.754 5.618 5.643 461,569 -0.04(-0.75%)
Dec 06, 2012 5.663 5.716 5.651 5.686 754,045 +0.02(+0.31%)
Dec 05, 2012 5.636 5.716 5.636 5.668 1,212,170 +0.04(+0.63%)
Dec 04, 2012 5.631 5.663 5.563 5.633 683,356 -0.10(-1.80%)
Nov 30, 2012 5.731 5.742 5.701 5.736 1,081,313 +0.02(+0.26%)
Nov 29, 2012 5.714 5.742 5.684 5.721 456,818 +0.04(+0.71%)
Nov 28, 2012 5.641 5.714 5.618 5.681 607,061 +0.02(+0.36%)
Nov 27, 2012 5.618 5.691 5.598 5.661 706,715 +0.01(+0.18%)
Nov 26, 2012 5.633 5.676 5.595 5.651 590,934 +0.01(+0.18%)
Nov 23, 2012 5.621 5.656 5.611 5.641 205,000 +0.04(+0.77%)
Nov 21, 2012 5.595 5.626 5.555 5.598 408,142 +0.01(+0.09%)
Nov 20, 2012 5.500 5.605 5.462 5.593 831,245 +0.08(+1.37%)
Nov 19, 2012 5.500 5.554 5.462 5.517 702,670 +0.06(+1.06%)
Nov 16, 2012 5.444 5.477 5.396 5.459 664,906 +0.01(+0.14%)
Nov 15, 2012 5.495 5.534 5.422 5.452 665,815 -0.04(-0.69%)
Nov 14, 2012 5.583 5.598 5.467 5.490 800,117 -0.09(-1.58%)
Nov 13, 2012 5.646 5.686 5.537 5.578 1,217,699 -0.11(-1.95%)
Nov 12, 2012 5.711 5.743 5.631 5.689 720,528 +0.02(+0.40%)
Nov 09, 2012 5.706 5.769 5.651 5.666 929,371 -0.04(-0.75%)
Nov 08, 2012 5.754 5.779 5.668 5.709 954,719 -0.05(-0.92%)
Nov 07, 2012 5.822 5.822 5.719 5.762 648,525 -0.08(-1.38%)
Nov 06, 2012 5.807 5.867 5.797 5.842 889,063 +0.03(+0.60%)
Nov 05, 2012 5.830 5.837 5.775 5.807 685,393 -0.04(-0.64%)
Nov 02, 2012 5.852 5.945 5.822 5.845 1,522,014 +0.03(+0.52%)
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.