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

Rollins Inc (NY: ROL )

50.15 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 29, 2011 5.011 5.137 4.971 5.086 1,293,651 +0.02(+0.47%)
Jul 28, 2011 5.145 5.193 5.054 5.062 963,527 -0.07(-1.35%)
Jul 27, 2011 5.086 5.310 5.067 5.131 1,401,979 -0.23(-4.32%)
Jul 26, 2011 5.483 5.483 5.355 5.363 824,375 -0.11(-2.09%)
Jul 25, 2011 5.499 5.555 5.470 5.478 694,344 -0.07(-1.25%)
Jul 22, 2011 5.566 5.584 5.544 5.547 592,535 -0.09(-1.65%)
Jul 21, 2011 5.568 5.691 5.547 5.640 854,752 +0.11(+1.93%)
Jul 20, 2011 5.563 5.563 5.448 5.534 693,503 -0.02(-0.29%)
Jul 19, 2011 5.483 5.550 5.452 5.550 770,907 +0.12(+2.26%)
Jul 18, 2011 5.515 5.518 5.392 5.427 755,687 -0.11(-1.97%)
Jul 15, 2011 5.504 5.539 5.488 5.536 630,445 +0.04(+0.73%)
Jul 14, 2011 5.592 5.659 5.483 5.496 815,607 -0.09(-1.53%)
Jul 13, 2011 5.624 5.667 5.568 5.582 1,023,105 -0.02(-0.33%)
Jul 12, 2011 5.558 5.651 5.542 5.600 1,024,442 +0.01(+0.24%)
Jul 11, 2011 5.595 5.648 5.550 5.587 688,481 -0.08(-1.41%)
Jul 08, 2011 5.619 5.683 5.619 5.667 671,343 -0.03(-0.56%)
Jul 07, 2011 5.672 5.755 5.637 5.699 895,687 +0.07(+1.23%)
Jul 06, 2011 5.542 5.635 5.520 5.629 1,174,426 +0.08(+1.44%)
Jul 05, 2011 5.526 5.568 5.504 5.550 565,499 +0.03(+0.58%)
Jul 01, 2011 5.443 5.526 5.430 5.518 982,193 +0.09(+1.62%)
Jun 30, 2011 5.398 5.480 5.398 5.430 875,820 +0.03(+0.49%)
Jun 29, 2011 5.395 5.419 5.350 5.403 795,698 +0.02(+0.35%)
Jun 28, 2011 5.304 5.392 5.296 5.384 524,988 +0.09(+1.66%)
Jun 27, 2011 5.254 5.331 5.230 5.296 697,744 +0.05(+0.91%)
Jun 24, 2011 5.248 5.278 5.195 5.248 1,703,006 +0.01(+0.10%)
Jun 23, 2011 5.193 5.256 5.129 5.243 913,906 -0.02(-0.30%)
Jun 22, 2011 5.302 5.331 5.256 5.259 820,847 -0.07(-1.35%)
Jun 21, 2011 5.251 5.342 5.222 5.331 1,782,253 +0.12(+2.35%)
Jun 20, 2011 5.199 5.211 5.171 5.209 1,130,751 +0.08(+1.61%)
Jun 17, 2011 5.110 5.193 5.101 5.126 2,384,754 +0.05(+0.89%)
Jun 16, 2011 5.049 5.137 5.027 5.081 1,140,149 +0.03(+0.63%)
Jun 15, 2011 5.078 5.121 5.030 5.049 1,110,553 -0.08(-1.56%)
Jun 14, 2011 5.126 5.161 5.110 5.129 914,822 +0.06(+1.10%)
Jun 13, 2011 5.075 5.118 5.046 5.073 1,283,456 +0.02(+0.32%)
Jun 10, 2011 5.073 5.107 5.043 5.057 1,386,188 -0.05(-0.99%)
Jun 09, 2011 5.107 5.134 5.102 5.107 849,189 +0.01(+0.21%)
Jun 08, 2011 5.107 5.139 5.091 5.097 1,700,206 -0.01(-0.26%)
Jun 07, 2011 5.099 5.166 5.075 5.110 768,111 +0.04(+0.74%)
Jun 06, 2011 5.123 5.137 5.070 5.073 1,097,780 -0.05(-0.88%)
Jun 03, 2011 5.086 5.169 5.083 5.118 1,431,996 -0.03(-0.67%)
May 24, 2011 5.187 5.214 5.147 5.153 1,158,218 -0.03(-0.67%)
May 23, 2011 5.233 5.238 5.158 5.187 1,105,062 -0.12(-2.31%)
May 20, 2011 5.336 5.358 5.275 5.310 1,006,046 -0.06(-1.04%)
May 19, 2011 5.374 5.400 5.320 5.366 867,476 +0.04(+0.80%)
May 18, 2011 5.278 5.331 5.255 5.323 972,775 +0.07(+1.27%)
May 17, 2011 5.278 5.326 5.240 5.256 1,267,174 -0.06(-1.20%)
May 16, 2011 5.398 5.403 5.315 5.320 811,842 -0.11(-2.11%)
May 13, 2011 5.496 5.499 5.398 5.435 866,462 -0.05(-0.97%)
May 12, 2011 5.347 5.502 5.312 5.488 696,472 +0.12(+2.28%)
May 11, 2011 5.459 5.488 5.320 5.366 923,793 -0.12(-2.23%)
May 10, 2011 5.438 5.491 5.424 5.488 607,046 +0.09(+1.63%)
May 09, 2011 5.328 5.414 5.310 5.400 507,133 +0.05(+1.00%)
May 06, 2011 5.379 5.430 5.331 5.347 523,670 +0.03(+0.50%)
May 05, 2011 5.339 5.387 5.288 5.320 723,440 -0.05(-0.89%)
May 04, 2011 5.461 5.472 5.331 5.368 721,795 -0.07(-1.37%)
May 03, 2011 5.483 5.522 5.384 5.443 703,200 -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.