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: 7:00 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 (%)
Jul 31, 2009 2.939 2.993 2.924 2.929 1,205,904 -0.03(-0.92%)
Jul 30, 2009 2.872 3.054 2.859 2.956 1,677,685 +0.12(+4.17%)
Jul 29, 2009 1.966 2.955 1.964 2.838 1,369,128 -0.08(-2.90%)
Jul 28, 2009 2.872 2.939 2.835 2.923 895,708 +0.01(+0.38%)
Jul 27, 2009 2.904 2.924 2.857 2.912 618,603 -0.01(-0.38%)
Jul 24, 2009 2.924 2.928 2.867 2.923 3,504 -0.03(-0.92%)
Jul 23, 2009 2.841 2.961 2.801 2.950 1,296,455 +0.12(+4.41%)
Jul 22, 2009 2.814 2.854 2.796 2.825 1,066,172 +0.03(+0.97%)
Jul 21, 2009 2.795 2.809 2.733 2.798 636,219 +0.02(+0.69%)
Jul 20, 2009 2.844 2.852 2.739 2.779 889,012 -0.04(-1.58%)
Jul 17, 2009 2.819 2.851 2.777 2.824 765,268 +0.01(+0.28%)
Jul 16, 2009 2.800 2.824 2.758 2.816 743,491 -0.00(-0.06%)
Jul 15, 2009 2.747 2.817 2.723 2.817 1,041,441 +0.11(+3.89%)
Jul 14, 2009 2.659 2.717 2.654 2.712 690,625 +0.04(+1.62%)
Jul 13, 2009 2.627 2.670 2.614 2.669 928,436 +0.05(+1.77%)
Jul 10, 2009 2.611 2.665 2.590 2.622 720,199 -0.01(-0.42%)
Jul 09, 2009 2.704 2.704 2.625 2.633 722,702 -0.05(-1.90%)
Jul 08, 2009 2.664 2.712 2.646 2.685 887,166 +0.00(+0.18%)
Jul 07, 2009 2.765 2.803 2.677 2.680 664,004 -0.09(-3.12%)
Jul 06, 2009 2.749 2.788 2.704 2.766 740,462 +0.02(+0.64%)
Jul 02, 2009 2.800 2.812 2.715 2.749 1,264,678 -0.08(-2.88%)
Jul 01, 2009 2.806 2.843 2.765 2.830 903,968 +0.06(+2.31%)
Jun 30, 2009 2.801 2.819 2.755 2.766 1,018,888 -0.03(-0.92%)
Jun 29, 2009 2.825 2.825 2.749 2.792 811,351 -0.03(-1.19%)
Jun 26, 2009 2.747 2.827 2.715 2.825 3,600,541 +0.06(+2.31%)
Jun 25, 2009 2.705 2.763 2.702 2.761 913,417 +0.10(+3.72%)
Jun 24, 2009 2.686 2.694 2.643 2.662 689,511 +0.01(+0.30%)
Jun 23, 2009 2.675 2.701 2.654 2.654 530,260 -0.02(-0.60%)
Jun 22, 2009 2.733 2.769 2.669 2.670 1,015,734 -0.09(-3.24%)
Jun 19, 2009 2.702 2.773 2.702 2.760 2,179,410 +0.06(+2.25%)
Jun 18, 2009 2.629 2.705 2.595 2.699 571,231 +0.07(+2.55%)
Jun 17, 2009 2.627 2.645 2.598 2.632 1,599,218 +0.01(+0.24%)
Jun 16, 2009 2.689 2.691 2.618 2.625 1,152,318 -0.05(-1.73%)
Jun 15, 2009 2.705 2.705 2.641 2.672 1,205,091 -0.05(-1.99%)
Jun 12, 2009 2.697 2.729 2.667 2.726 945,232 +0.02(+0.59%)
Jun 11, 2009 2.704 2.750 2.693 2.710 1,034,069 +0.01(+0.24%)
Jun 10, 2009 2.758 2.774 2.678 2.704 1,933,876 -0.05(-1.97%)
Jun 09, 2009 2.816 2.820 2.753 2.758 1,207,156 -0.04(-1.43%)
Jun 08, 2009 2.800 2.830 2.753 2.798 1,041,967 -0.01(-0.45%)
Jun 05, 2009 2.865 2.884 2.811 2.811 1,129,489 -0.04(-1.35%)
Jun 04, 2009 2.889 2.904 2.816 2.849 875,445 -0.05(-1.76%)
Jun 03, 2009 2.832 2.904 2.832 2.900 1,320,767 +0.03(+1.11%)
Jun 02, 2009 2.788 2.876 2.761 2.868 2,048,414 +0.06(+2.10%)
Jun 01, 2009 2.707 2.817 2.707 2.809 1,377,808 +0.14(+5.21%)
May 29, 2009 2.683 2.685 2.645 2.670 1,723,599 -0.01(-0.30%)
May 28, 2009 2.701 2.713 2.646 2.678 1,998,714 -0.01(-0.42%)
May 27, 2009 2.776 2.776 2.688 2.689 1,027,749 -0.09(-3.22%)
May 26, 2009 2.632 2.812 2.597 2.779 1,441,338 +0.12(+4.63%)
May 22, 2009 2.685 2.709 2.648 2.656 1,161,924 -0.02(-0.89%)
May 21, 2009 2.662 2.723 2.629 2.680 1,468,109 -0.02(-0.89%)
May 20, 2009 2.725 2.753 2.686 2.704 1,262,938 -0.01(-0.29%)
May 19, 2009 2.723 2.741 2.677 2.712 1,192,569 -0.03(-0.93%)
May 18, 2009 2.697 2.739 2.670 2.737 1,092,937 +0.06(+2.39%)
May 15, 2009 2.717 2.734 2.667 2.673 2,097,394 -0.05(-1.82%)
May 14, 2009 2.752 2.773 2.685 2.723 1,307,344 -0.01(-0.47%)
May 13, 2009 2.691 2.751 2.686 2.736 1,739,913 -0.00(-0.12%)
May 12, 2009 2.729 2.806 2.702 2.739 953,023 +0.01(+0.53%)
May 11, 2009 2.737 2.779 2.701 2.725 1,138,538 -0.06(-2.29%)
May 08, 2009 2.785 2.798 2.741 2.788 1,065,696 +0.06(+2.23%)
May 07, 2009 2.733 2.742 2.694 2.728 1,663,811 -0.00(-0.12%)
May 06, 2009 2.760 2.771 2.701 2.731 2,044,941 -0.00(-0.18%)
May 05, 2009 2.761 2.780 2.712 2.736 1,574,186 -0.04(-1.61%)
May 04, 2009 2.867 2.881 2.765 2.780 1,723,599 -0.05(-1.86%)
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.