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: 4:00 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 (%)
Dec 31, 2010 4.843 4.875 4.809 4.811 992,034 -0.02(-0.45%)
Dec 30, 2010 4.865 4.892 4.831 4.833 483,620 -0.04(-0.90%)
Dec 29, 2010 4.906 4.911 4.860 4.877 389,937 -0.01(-0.25%)
Dec 28, 2010 4.894 4.904 4.845 4.889 456,934 -0.00(-0.05%)
Dec 27, 2010 4.858 4.916 4.853 4.892 536,611 +0.01(+0.25%)
Dec 23, 2010 4.797 4.892 4.787 4.879 898,716 +0.08(+1.62%)
Dec 22, 2010 4.833 4.833 4.755 4.802 1,011,906 -0.03(-0.61%)
Dec 21, 2010 4.860 4.870 4.811 4.831 747,174 +0.00(+0.05%)
Dec 20, 2010 4.840 4.845 4.784 4.828 864,846 +0.02(+0.35%)
Dec 17, 2010 4.799 4.828 4.743 4.811 3,794,465 +0.02(+0.46%)
Dec 16, 2010 4.736 4.836 4.694 4.789 1,142,612 +0.05(+1.13%)
Dec 15, 2010 4.680 4.811 4.672 4.736 1,214,436 +0.05(+1.14%)
Dec 14, 2010 4.743 4.750 4.655 4.682 1,845,301 -0.04(-0.77%)
Dec 13, 2010 4.702 4.916 4.702 4.719 1,927,572 +0.02(+0.50%)
Dec 10, 2010 4.700 4.702 4.624 4.695 2,310,880 +0.01(+0.31%)
Dec 09, 2010 4.702 4.708 4.599 4.681 1,842,866 +0.02(+0.45%)
Dec 08, 2010 4.637 4.695 4.637 4.659 1,078,004 +0.03(+0.74%)
Dec 07, 2010 4.583 4.672 4.570 4.625 1,454,789 +0.09(+1.93%)
Dec 06, 2010 4.544 4.568 4.526 4.538 837,489 -0.02(-0.53%)
Dec 03, 2010 4.515 4.580 4.496 4.562 940,927 +0.04(+0.79%)
Dec 02, 2010 4.529 4.586 4.512 4.526 1,601,816 -0.02(-0.36%)
Dec 01, 2010 4.460 4.567 4.440 4.542 1,064,390 +0.15(+3.52%)
Nov 30, 2010 4.387 4.401 4.312 4.388 1,522,564 -0.05(-1.06%)
Nov 29, 2010 4.403 4.445 4.317 4.435 656,639 -0.01(-0.15%)
Nov 26, 2010 4.429 4.474 4.406 4.442 198,459 -0.02(-0.47%)
Nov 24, 2010 4.344 4.463 4.463 4.463 736,285 +0.16(+3.74%)
Nov 23, 2010 4.278 4.317 4.252 4.302 593,987 -0.03(-0.60%)
Nov 22, 2010 4.286 4.343 4.255 4.328 680,284 +0.01(+0.15%)
Nov 19, 2010 4.302 4.343 4.278 4.322 755,484 -0.00(-0.08%)
Nov 18, 2010 4.304 4.344 4.289 4.325 633,530 +0.08(+1.80%)
Nov 17, 2010 4.250 4.260 4.198 4.249 565,072 +0.01(+0.19%)
Nov 16, 2010 4.278 4.302 4.213 4.240 779,825 -0.07(-1.73%)
Nov 15, 2010 4.320 4.357 4.301 4.315 889,950 +0.02(+0.45%)
Nov 12, 2010 4.289 4.323 4.257 4.296 927,406 -0.03(-0.64%)
Nov 11, 2010 4.336 4.375 4.304 4.323 1,032,242 -0.06(-1.33%)
Nov 10, 2010 4.356 4.382 4.309 4.382 770,558 +0.04(+0.90%)
Nov 09, 2010 4.382 4.409 4.323 4.343 979,183 -0.02(-0.48%)
Nov 08, 2010 4.364 4.380 4.320 4.364 603,039 +0.00(+0.07%)
Nov 05, 2010 4.372 4.385 4.327 4.361 830,887 +0.00(+0.07%)
Nov 04, 2010 4.343 4.380 4.335 4.357 1,418,933 +0.07(+1.62%)
Nov 03, 2010 4.288 4.333 4.255 4.288 1,098,069 +0.01(+0.19%)
Nov 02, 2010 4.276 4.332 4.241 4.280 1,024,322 +0.05(+1.15%)
Nov 01, 2010 4.251 4.299 4.192 4.231 1,215,873 +0.01(+0.35%)
Oct 29, 2010 4.231 4.263 4.210 4.217 682,329 -0.02(-0.46%)
Oct 28, 2010 4.247 4.265 4.168 4.236 920,512 +0.01(+0.31%)
Oct 27, 2010 4.063 4.374 4.040 4.223 2,302,155 +0.15(+3.78%)
Oct 25, 2010 4.055 4.122 4.055 4.069 512,068 +0.03(+0.76%)
Oct 22, 2010 4.009 4.047 3.995 4.038 655,257 +0.03(+0.69%)
Oct 21, 2010 4.079 4.132 3.954 4.011 927,388 -0.05(-1.12%)
Oct 20, 2010 3.993 4.126 3.993 4.056 964,531 +0.09(+2.16%)
Oct 19, 2010 3.985 4.069 3.953 3.970 1,115,875 -0.07(-1.64%)
Oct 18, 2010 3.966 4.038 3.949 4.037 1,055,175 +0.08(+1.96%)
Oct 15, 2010 3.987 3.998 3.928 3.959 1,337,883 -0.00(-0.12%)
Oct 14, 2010 4.006 4.021 3.953 3.964 1,237,632 -0.04(-0.93%)
Oct 13, 2010 3.904 4.024 3.888 4.001 1,346,508 +0.11(+2.74%)
Oct 12, 2010 3.927 3.938 3.878 3.894 935,166 -0.05(-1.27%)
Oct 11, 2010 3.940 3.972 3.937 3.945 570,828 -0.00(-0.04%)
Oct 08, 2010 3.946 3.964 3.862 3.946 693,382 +0.06(+1.41%)
Oct 07, 2010 3.928 3.940 3.873 3.891 5,245 -0.01(-0.25%)
Oct 06, 2010 3.836 3.917 3.825 3.901 2,035,262 +0.06(+1.69%)
Oct 05, 2010 3.747 3.894 3.746 3.836 1,900,260 +0.13(+3.63%)
Oct 04, 2010 3.747 3.760 3.674 3.702 640,152 -0.05(-1.38%)
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.