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: 6:30 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 (%)
Jun 30, 2015 11.25 11.43 11.06 11.24 7,161,948 +0.06(+0.49%)
Jun 29, 2015 10.96 11.24 10.91 11.19 2,225,332 +0.23(+2.12%)
Jun 26, 2015 10.88 11.03 10.80 10.95 2,369,853 +0.09(+0.83%)
Jun 25, 2015 10.57 10.87 10.52 10.86 1,220,206 +0.33(+3.14%)
Jun 24, 2015 10.56 10.59 10.48 10.53 561,926 -0.07(-0.63%)
Jun 23, 2015 10.61 10.64 10.53 10.60 568,413 -0.01(-0.11%)
Jun 22, 2015 10.73 10.78 10.56 10.61 675,319 -0.07(-0.70%)
Jun 19, 2015 10.78 10.86 10.65 10.69 1,187,616 -0.05(-0.48%)
Jun 18, 2015 10.70 10.78 10.66 10.74 1,173,348 +0.08(+0.74%)
Jun 17, 2015 10.58 10.67 10.49 10.66 763,203 +0.10(+0.97%)
Jun 16, 2015 10.45 10.57 10.45 10.56 519,149 +0.11(+1.02%)
Jun 15, 2015 10.46 10.46 10.29 10.45 539,920 -0.06(-0.56%)
Jun 12, 2015 10.52 10.52 10.43 10.51 503,977 +0.01(+0.08%)
Jun 11, 2015 10.39 10.50 10.38 10.50 759,470 +0.11(+1.06%)
Jun 10, 2015 10.29 10.41 10.26 10.39 783,098 +0.13(+1.27%)
Jun 09, 2015 10.08 10.28 10.05 10.26 904,696 +0.17(+1.68%)
Jun 08, 2015 10.05 10.16 10.03 10.09 456,338 +0.05(+0.47%)
Jun 05, 2015 9.953 10.06 9.878 10.04 633,070 +0.07(+0.75%)
Jun 04, 2015 9.929 9.986 9.914 9.969 601,176 -0.02(-0.24%)
Jun 03, 2015 9.823 9.996 9.799 9.992 787,362 +0.21(+2.18%)
Jun 02, 2015 9.764 9.807 9.697 9.780 1,017,049 -0.01(-0.08%)
Jun 01, 2015 9.787 9.780 9.740 9.787 685,484 +0.01(+0.08%)
May 29, 2015 9.772 9.811 9.694 9.780 700,889 -0.00(-0.04%)
May 28, 2015 9.724 9.795 9.697 9.784 634,869 +0.04(+0.44%)
May 27, 2015 9.661 9.772 9.608 9.740 738,329 +0.09(+0.98%)
May 26, 2015 9.638 9.717 9.606 9.646 1,149,238 -0.04(-0.45%)
May 22, 2015 9.665 9.689 9.689 9.689 491,854 +0.02(+0.20%)
May 21, 2015 9.693 9.756 9.618 9.669 404,114 -0.05(-0.49%)
May 20, 2015 9.736 9.752 9.661 9.717 461,756 -0.00(-0.04%)
May 19, 2015 9.697 9.744 9.689 9.720 631,844 +0.05(+0.53%)
May 18, 2015 9.661 9.709 9.634 9.669 423,646 -0.02(-0.16%)
May 15, 2015 9.665 9.706 9.622 9.685 312,471 -0.00(-0.04%)
May 14, 2015 9.586 9.695 9.567 9.689 406,637 +0.15(+1.53%)
May 13, 2015 9.590 9.632 9.523 9.543 406,700 -0.00(-0.04%)
May 12, 2015 9.563 9.583 9.409 9.547 721,715 -0.05(-0.53%)
May 11, 2015 9.571 9.648 9.543 9.598 537,912 +0.00(+0.04%)
May 08, 2015 9.657 9.740 9.579 9.594 578,504 +0.01(+0.08%)
May 07, 2015 9.590 9.693 9.539 9.586 549,384 -0.04(-0.37%)
May 06, 2015 9.705 9.705 9.562 9.622 618,347 -0.03(-0.29%)
May 05, 2015 9.716 9.803 9.598 9.650 653,428 -0.10(-1.01%)
May 04, 2015 9.775 9.799 9.705 9.748 671,778 +0.01(+0.12%)
May 01, 2015 9.787 9.822 9.693 9.736 787,612 -0.00(-0.04%)
Apr 30, 2015 9.716 9.979 9.689 9.740 1,197,928 +0.01(+0.08%)
Apr 29, 2015 9.901 9.905 9.650 9.732 722,247 -0.16(-1.63%)
Apr 28, 2015 9.858 9.972 9.803 9.893 516,977 +0.03(+0.32%)
Apr 27, 2015 9.960 9.983 9.814 9.862 644,297 -0.08(-0.83%)
Apr 24, 2015 10.05 10.05 9.893 9.944 477,513 -0.09(-0.90%)
Apr 23, 2015 9.866 10.06 9.862 10.03 686,689 +0.15(+1.47%)
Apr 22, 2015 9.724 9.909 9.630 9.889 731,859 +0.18(+1.82%)
Apr 21, 2015 9.736 9.759 9.685 9.712 837,123 +0.04(+0.45%)
Apr 20, 2015 9.618 9.759 9.610 9.669 486,860 +0.10(+1.07%)
Apr 17, 2015 9.618 9.618 9.516 9.567 439,605 -0.10(-1.02%)
Apr 16, 2015 9.669 9.697 9.618 9.665 726,881 -0.05(-0.49%)
Apr 15, 2015 9.763 9.818 9.685 9.712 594,666 -0.03(-0.28%)
Apr 14, 2015 9.748 9.822 9.673 9.740 444,045 -0.03(-0.32%)
Apr 13, 2015 9.783 9.850 9.752 9.771 360,822 -0.05(-0.56%)
Apr 10, 2015 9.897 9.936 9.811 9.826 437,708 -0.07(-0.67%)
Apr 09, 2015 9.862 9.924 9.807 9.893 482,687 +0.01(+0.12%)
Apr 08, 2015 9.850 9.917 9.759 9.881 750,452 +0.06(+0.64%)
Apr 07, 2015 9.893 9.932 9.775 9.818 801,634 -0.09(-0.87%)
Apr 06, 2015 9.767 9.917 9.744 9.905 1,122,159 +0.11(+1.12%)
Apr 02, 2015 9.669 9.795 9.795 9.795 1,237,216 +0.11(+1.09%)
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.