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 (%)
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%)
Oct 01, 2012 5.842 5.850 5.640 5.727 1,919,896 -0.11(-1.97%)
Sep 28, 2012 5.812 5.892 5.795 5.842 935,568 +0.01(+0.21%)
Sep 27, 2012 5.845 5.860 5.810 5.830 480,527 +0.02(+0.30%)
Sep 26, 2012 5.867 5.882 5.807 5.812 777,595 -0.05(-0.89%)
Sep 25, 2012 5.960 5.970 5.865 5.865 733,136 -0.07(-1.18%)
Sep 24, 2012 5.895 5.975 5.872 5.935 602,247 +0.02(+0.42%)
Sep 21, 2012 5.980 5.980 5.910 5.910 1,912,782 -0.02(-0.29%)
Sep 20, 2012 5.920 5.967 5.895 5.927 688,384 -0.03(-0.59%)
Sep 19, 2012 5.980 5.990 5.907 5.962 722,382 +0.00(+0.00%)
Sep 18, 2012 5.935 5.992 5.912 5.962 714,952 +0.03(+0.55%)
Sep 17, 2012 5.992 6.010 5.927 5.930 762,374 -0.09(-1.58%)
Sep 14, 2012 6.025 6.077 5.995 6.025 904,660 +0.02(+0.37%)
Sep 13, 2012 5.967 6.030 5.907 6.002 567,472 +0.02(+0.33%)
Sep 12, 2012 5.990 5.997 5.950 5.982 401,645 -0.02(-0.29%)
Sep 11, 2012 6.032 6.067 5.995 6.000 339,478 -0.03(-0.58%)
Sep 10, 2012 6.067 6.085 6.027 6.035 400,672 -0.03(-0.54%)
Sep 07, 2012 6.057 6.097 6.052 6.067 418,796 +0.00(+0.08%)
Sep 06, 2012 5.947 6.097 5.945 6.062 831,479 +0.13(+2.23%)
Sep 05, 2012 5.885 5.954 5.847 5.930 1,140,855 +0.05(+0.85%)
Sep 04, 2012 5.842 5.930 5.762 5.880 1,019,318 +0.06(+1.12%)
Aug 31, 2012 5.837 5.842 5.765 5.815 631,734 +0.02(+0.43%)
Aug 30, 2012 5.812 5.832 5.762 5.790 594,016 -0.05(-0.86%)
Aug 29, 2012 5.847 5.920 5.815 5.840 644,985 +0.02(+0.30%)
Aug 27, 2012 5.860 5.860 5.802 5.822 535,252 -0.02(-0.38%)
Aug 24, 2012 5.815 5.872 5.815 5.845 540,909 -0.00(-0.04%)
Aug 23, 2012 5.845 5.857 5.790 5.847 590,053 +0.00(+0.00%)
Aug 22, 2012 5.905 5.920 5.817 5.847 547,106 -0.05(-0.85%)
Aug 21, 2012 5.945 5.977 5.870 5.897 746,932 -0.04(-0.76%)
Aug 20, 2012 5.952 5.982 5.910 5.942 538,439 -0.04(-0.71%)
Aug 17, 2012 5.935 5.995 5.902 5.985 689,117 +0.06(+1.05%)
Aug 16, 2012 5.917 5.945 5.880 5.922 679,384 +0.00(+0.08%)
Aug 15, 2012 5.885 5.930 5.862 5.917 597,471 +0.00(+0.00%)
Aug 14, 2012 5.950 5.955 5.882 5.917 459,164 +0.00(+0.08%)
Aug 13, 2012 5.917 5.929 5.850 5.912 455,201 -0.03(-0.50%)
Aug 10, 2012 5.927 5.962 5.850 5.942 513,613 +0.04(+0.68%)
Aug 09, 2012 5.900 5.925 5.847 5.902 338,693 -0.01(-0.13%)
Aug 08, 2012 5.940 5.960 5.902 5.910 696,451 -0.05(-0.80%)
Aug 07, 2012 5.967 5.972 5.905 5.957 526,173 +0.02(+0.34%)
Aug 06, 2012 5.970 5.977 5.905 5.937 680,795 -0.01(-0.17%)
Aug 03, 2012 5.937 6.016 5.892 5.947 647,663 +0.10(+1.66%)
Aug 02, 2012 5.788 5.853 5.763 5.850 757,745 +0.03(+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.