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

Rollins Inc (NY: ROL )

49.89 -0.16 (-0.33%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 27, 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 (%)
Mar 31, 2010 3.848 3.883 3.832 3.834 820,973 -0.03(-0.87%)
Mar 30, 2010 3.855 3.876 3.821 3.867 810,630 +0.00(+0.09%)
Mar 29, 2010 3.834 3.887 3.830 3.864 530,204 +0.04(+0.92%)
Mar 26, 2010 3.873 3.873 3.800 3.829 782,938 -0.03(-0.69%)
Mar 25, 2010 3.903 3.951 3.846 3.855 1,643,378 -0.10(-2.55%)
Mar 24, 2010 4.020 4.020 3.945 3.956 683,746 -0.07(-1.67%)
Mar 23, 2010 3.986 4.030 3.935 4.023 1,231,305 +0.05(+1.20%)
Mar 22, 2010 3.919 3.984 3.906 3.975 878,144 +0.03(+0.85%)
Mar 19, 2010 3.974 3.984 3.920 3.942 1,352,964 -0.02(-0.40%)
Mar 18, 2010 3.956 3.984 3.935 3.958 384,132 +0.01(+0.18%)
Mar 17, 2010 3.922 3.981 3.908 3.951 579,237 +0.03(+0.72%)
Mar 16, 2010 3.929 3.935 3.899 3.922 822,059 -0.01(-0.22%)
Mar 15, 2010 3.924 3.935 3.917 3.931 1,133,741 -0.05(-1.20%)
Mar 12, 2010 3.997 4.014 3.968 3.979 699,161 -0.02(-0.44%)
Mar 11, 2010 3.988 4.018 3.979 3.997 488,617 -0.02(-0.44%)
Mar 10, 2010 3.979 4.035 3.979 4.014 1,819,952 +0.02(+0.62%)
Mar 09, 2010 3.945 4.009 3.942 3.989 797,008 +0.04(+0.98%)
Mar 08, 2010 3.965 3.997 3.947 3.951 628,689 -0.01(-0.18%)
Mar 05, 2010 3.873 3.972 3.871 3.958 1,150,570 +0.11(+2.80%)
Mar 04, 2010 3.876 3.882 3.844 3.850 460,088 -0.01(-0.32%)
Mar 03, 2010 3.866 3.889 3.848 3.862 696,232 +0.01(+0.22%)
Mar 02, 2010 3.834 3.869 3.807 3.854 1,215,884 +0.04(+0.93%)
Mar 01, 2010 3.801 3.820 3.752 3.818 1,019,376 +0.06(+1.60%)
Feb 26, 2010 3.784 3.784 3.740 3.758 863,034 -0.03(-0.84%)
Feb 25, 2010 3.738 3.795 3.738 3.790 534,173 +0.01(+0.33%)
Feb 24, 2010 3.775 3.807 3.754 3.777 648,742 +0.02(+0.52%)
Feb 23, 2010 3.786 3.795 3.729 3.758 1,235,749 -0.03(-0.75%)
Feb 22, 2010 3.758 3.795 3.744 3.786 795,860 +0.05(+1.23%)
Feb 19, 2010 3.708 3.749 3.680 3.740 906,193 +0.04(+1.05%)
Feb 18, 2010 3.646 3.708 3.641 3.701 680,771 +0.07(+1.85%)
Feb 17, 2010 3.597 3.634 3.586 3.634 654,804 +0.05(+1.48%)
Feb 16, 2010 3.588 3.588 3.542 3.581 731,846 +0.02(+0.65%)
Feb 12, 2010 3.517 3.558 3.558 3.558 4,769,914 +0.10(+2.86%)
Feb 11, 2010 3.379 3.459 3.363 3.459 540,756 +0.06(+1.87%)
Feb 10, 2010 3.404 3.413 3.374 3.395 547,677 -0.02(-0.47%)
Feb 09, 2010 3.401 3.432 3.376 3.411 661,759 +0.03(+0.99%)
Feb 08, 2010 3.434 3.438 3.372 3.378 801,125 -0.06(-1.61%)
Feb 05, 2010 3.406 3.438 3.375 3.433 824,000 +0.03(+0.78%)
Feb 04, 2010 3.443 3.445 3.387 3.406 926,895 -0.05(-1.43%)
Feb 03, 2010 3.438 3.472 3.397 3.456 847,790 +0.01(+0.41%)
Feb 02, 2010 3.477 3.502 3.435 3.442 723,285 -0.03(-0.81%)
Feb 01, 2010 3.475 3.496 3.445 3.470 607,536 -0.01(-0.20%)
Jan 29, 2010 3.431 3.507 3.431 3.477 1,130,256 +0.05(+1.39%)
Jan 28, 2010 3.535 3.535 3.369 3.429 1,150,820 -0.09(-2.66%)
Jan 27, 2010 3.281 3.549 3.279 3.523 2,433,050 +0.28(+8.49%)
Jan 26, 2010 3.267 3.290 3.242 3.247 517,660 -0.04(-1.13%)
Jan 25, 2010 3.316 3.320 3.261 3.284 421,880 -0.02(-0.59%)
Jan 22, 2010 3.327 3.373 3.293 3.304 763,902 -0.04(-1.16%)
Jan 21, 2010 3.389 3.412 3.297 3.343 650,558 -0.04(-1.05%)
Jan 20, 2010 3.426 3.428 3.329 3.378 836,696 -0.07(-2.15%)
Jan 19, 2010 3.394 3.452 3.390 3.452 818,788 +0.04(+1.03%)
Jan 15, 2010 3.502 3.417 3.417 3.417 2,234,035 -0.08(-2.27%)
Jan 14, 2010 3.500 3.500 3.459 3.496 250,447 +0.01(+0.30%)
Jan 13, 2010 3.454 3.489 3.428 3.486 430,585 +0.04(+1.18%)
Jan 12, 2010 3.438 3.463 3.426 3.445 582,932 -0.02(-0.56%)
Jan 11, 2010 3.481 3.481 3.442 3.465 521,865 -0.01(-0.15%)
Jan 08, 2010 3.463 3.479 3.443 3.470 369,586 -0.01(-0.15%)
Jan 07, 2010 3.436 3.479 3.399 3.475 599,046 +0.03(+0.77%)
Jan 06, 2010 3.440 3.489 3.440 3.449 940,202 +0.00(+0.05%)
Jan 05, 2010 3.470 3.475 3.431 3.447 784,425 -0.02(-0.51%)
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.