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 (%)
Jan 29, 2010 3.103 3.172 3.103 3.145 1,249,628 +0.04(+1.39%)
Jan 28, 2010 3.198 3.198 3.047 3.102 1,272,363 -0.08(-2.66%)
Jan 27, 2010 2.967 3.210 2.966 3.186 2,690,015 +0.25(+8.49%)
Jan 26, 2010 2.955 2.975 2.932 2.937 572,332 -0.03(-1.13%)
Jan 25, 2010 2.999 3.003 2.950 2.971 466,436 -0.02(-0.59%)
Jan 22, 2010 3.009 3.051 2.979 2.988 844,581 -0.04(-1.16%)
Jan 21, 2010 3.065 3.086 2.982 3.023 719,267 -0.03(-1.05%)
Jan 20, 2010 3.099 3.100 3.011 3.055 925,063 -0.07(-2.15%)
Jan 19, 2010 3.070 3.122 3.067 3.122 905,263 +0.03(+1.03%)
Jan 15, 2010 3.167 3.091 3.091 3.091 2,469,982 -0.07(-2.27%)
Jan 14, 2010 3.166 3.166 3.129 3.162 276,898 +0.01(+0.30%)
Jan 13, 2010 3.124 3.156 3.100 3.153 476,061 +0.04(+1.18%)
Jan 12, 2010 3.110 3.132 3.099 3.116 644,498 -0.02(-0.56%)
Jan 11, 2010 3.148 3.148 3.113 3.134 576,982 -0.00(-0.15%)
Jan 08, 2010 3.132 3.146 3.114 3.138 408,620 -0.00(-0.15%)
Jan 07, 2010 3.108 3.146 3.075 3.143 662,314 +0.02(+0.77%)
Jan 06, 2010 3.111 3.156 3.111 3.119 1,039,501 +0.00(+0.05%)
Jan 05, 2010 3.138 3.143 3.103 3.118 867,272 -0.02(-0.51%)
Jan 04, 2010 3.100 3.162 3.081 3.134 1,037,085 +0.05(+1.71%)
Dec 31, 2009 3.124 3.081 3.081 3.081 1,612,027 -0.06(-1.93%)
Dec 30, 2009 3.103 3.142 3.092 3.142 600,943 +0.02(+0.61%)
Dec 29, 2009 3.126 3.134 3.110 3.122 195,420 +0.01(+0.26%)
Dec 28, 2009 3.140 3.146 3.105 3.114 562,808 -0.01(-0.26%)
Dec 24, 2009 3.116 3.137 3.110 3.122 203,474 +0.01(+0.46%)
Dec 23, 2009 3.078 3.129 3.054 3.108 714,417 +0.04(+1.20%)
Dec 22, 2009 3.023 3.084 3.019 3.071 551,318 +0.04(+1.42%)
Dec 21, 2009 2.995 3.041 2.995 3.028 713,040 +0.04(+1.23%)
Dec 18, 2009 3.043 3.050 2.990 2.991 3,182,240 -0.03(-0.85%)
Dec 17, 2009 3.070 3.070 3.015 3.017 889,719 -0.10(-3.23%)
Dec 16, 2009 3.108 3.140 3.059 3.118 739,987 +0.03(+0.93%)
Dec 15, 2009 3.134 3.172 3.087 3.089 1,201,974 -0.05(-1.68%)
Dec 14, 2009 3.129 3.150 3.105 3.142 645,906 +0.08(+2.45%)
Dec 11, 2009 3.057 3.076 3.033 3.067 405,691 +0.03(+0.95%)
Dec 10, 2009 3.063 3.092 3.022 3.038 708,291 -0.01(-0.21%)
Dec 09, 2009 3.051 3.062 3.023 3.044 461,242 -0.01(-0.21%)
Dec 08, 2009 3.052 3.114 3.023 3.051 638,240 -0.03(-1.04%)
Dec 07, 2009 3.059 3.116 3.059 3.083 599,441 +0.03(+0.84%)
Dec 04, 2009 2.988 3.076 2.980 3.057 900,726 +0.11(+3.80%)
Dec 03, 2009 2.956 2.995 2.943 2.945 751,119 +0.00(+0.00%)
Dec 02, 2009 2.913 2.964 2.902 2.945 685,080 +0.03(+0.99%)
Dec 01, 2009 2.870 2.920 2.851 2.916 996,178 +0.08(+2.70%)
Nov 30, 2009 2.883 2.889 2.780 2.840 2,153,590 -0.05(-1.88%)
Nov 27, 2009 2.880 2.937 2.880 2.894 374,114 -0.06(-2.06%)
Nov 25, 2009 2.963 2.991 2.950 2.955 283,938 -0.01(-0.38%)
Nov 24, 2009 2.971 2.980 2.929 2.966 429,684 -0.01(-0.22%)
Nov 23, 2009 2.948 3.003 2.947 2.972 562,007 +0.06(+2.09%)
Nov 20, 2009 2.884 2.921 2.884 2.912 720,838 +0.01(+0.22%)
Nov 19, 2009 2.953 2.953 2.884 2.905 770,462 -0.08(-2.57%)
Nov 18, 2009 3.020 3.020 2.961 2.982 387,356 -0.03(-0.96%)
Nov 17, 2009 2.988 3.025 2.987 3.011 630,806 +0.00(+0.16%)
Nov 16, 2009 2.950 3.028 2.950 3.006 633,972 +0.08(+2.62%)
Nov 13, 2009 2.900 2.951 2.886 2.929 547,989 +0.03(+0.99%)
Nov 12, 2009 2.953 2.963 2.896 2.900 593,127 -0.05(-1.57%)
Nov 11, 2009 2.967 2.988 2.929 2.947 547,125 +0.00(+0.05%)
Nov 10, 2009 2.982 3.006 2.936 2.945 898,555 -0.05(-1.71%)
Nov 09, 2009 2.996 3.006 2.975 2.996 477,143 +0.02(+0.70%)
Nov 06, 2009 2.964 2.993 2.948 2.975 471,292 -0.01(-0.37%)
Nov 05, 2009 2.932 2.988 2.932 2.987 855,895 +0.08(+2.81%)
Nov 04, 2009 2.939 2.950 2.900 2.905 859,424 -0.03(-0.87%)
Nov 03, 2009 2.904 2.934 2.891 2.931 880,883 +0.01(+0.33%)
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.