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

Rollins Inc (NY: ROL )

46.13 -0.94 (-2.00%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2012 5.657 5.827 5.601 5.815 1,491,499 +0.15(+2.69%)
Oct 31, 2012 5.610 5.682 5.568 5.662 640,638 +0.05(+0.89%)
Oct 26, 2012 5.670 5.612 5.612 5.612 660,587 -0.05(-0.84%)
Oct 25, 2012 5.650 5.707 5.578 5.660 940,532 +0.07(+1.21%)
Oct 24, 2012 5.615 5.659 5.483 5.593 764,876 -0.01(-0.18%)
Oct 23, 2012 5.485 5.625 5.373 5.603 1,532,415 -0.05(-0.93%)
Oct 19, 2012 5.650 5.685 5.595 5.655 653,017 -0.02(-0.31%)
Oct 18, 2012 5.725 5.735 5.660 5.672 722,378 -0.04(-0.79%)
Oct 17, 2012 5.712 5.777 5.682 5.717 904,052 -0.01(-0.13%)
Oct 16, 2012 5.750 5.770 5.705 5.725 394,623 -0.02(-0.30%)
Oct 15, 2012 5.695 5.750 5.680 5.742 445,620 +0.04(+0.70%)
Oct 12, 2012 5.725 5.735 5.665 5.702 683,456 -0.01(-0.13%)
Oct 11, 2012 5.770 5.785 5.710 5.710 508,168 -0.03(-0.48%)
Oct 10, 2012 5.762 5.782 5.730 5.737 305,808 -0.01(-0.26%)
Oct 09, 2012 5.792 5.792 5.717 5.752 368,375 -0.05(-0.86%)
Oct 08, 2012 5.802 5.820 5.757 5.802 403,322 -0.01(-0.21%)
Oct 05, 2012 5.855 5.880 5.805 5.815 690,210 -0.02(-0.34%)
Oct 04, 2012 5.855 5.860 5.790 5.835 667,269 -0.01(-0.17%)
Oct 03, 2012 5.815 5.882 5.790 5.845 477,564 +0.03(+0.60%)
Oct 02, 2012 5.752 5.820 5.702 5.810 918,377 +0.08(+1.44%)
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.