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 30, 2009 2.896 2.939 2.854 2.889 1,559,030 -0.02(-0.77%)
Oct 29, 2009 2.953 2.955 2.891 2.912 932,854 -0.02(-0.71%)
Oct 28, 2009 3.028 3.047 2.928 2.932 945,314 -0.12(-3.83%)
Oct 27, 2009 3.081 3.116 3.043 3.049 1,303,471 -0.02(-0.57%)
Oct 26, 2009 3.068 3.111 3.044 3.067 871,934 +0.01(+0.21%)
Oct 23, 2009 3.060 3.089 3.054 3.060 1,022,142 -0.00(-0.10%)
Oct 22, 2009 3.007 3.078 2.953 3.063 784,699 +0.05(+1.64%)
Oct 21, 2009 3.014 3.095 3.009 3.014 1,283,176 -0.01(-0.37%)
Oct 20, 2009 2.993 3.031 2.988 3.025 492,482 -0.06(-1.82%)
Oct 19, 2009 3.049 3.083 3.025 3.081 523,070 +0.03(+1.05%)
Oct 16, 2009 3.062 3.063 3.007 3.049 757,865 -0.02(-0.73%)
Oct 15, 2009 3.043 3.084 3.039 3.071 617,958 +0.01(+0.26%)
Oct 14, 2009 3.046 3.070 3.017 3.063 528,765 +0.04(+1.27%)
Oct 13, 2009 3.038 3.041 3.009 3.025 555,955 -0.01(-0.37%)
Oct 12, 2009 3.060 3.083 3.015 3.036 528,652 -0.04(-1.25%)
Oct 09, 2009 3.047 3.075 3.038 3.075 521,662 +0.02(+0.52%)
Oct 08, 2009 3.075 3.084 3.047 3.059 1,302,438 +0.00(+0.16%)
Oct 07, 2009 3.083 3.108 3.049 3.054 667,433 -0.03(-0.83%)
Oct 06, 2009 3.033 3.079 3.022 3.079 874,550 +0.06(+2.01%)
Oct 05, 2009 3.011 3.028 2.985 3.019 1,000,683 +0.01(+0.43%)
Oct 02, 2009 2.956 3.020 2.956 3.006 1,227,312 +0.04(+1.51%)
Oct 01, 2009 2.996 2.996 2.910 2.961 1,018,512 -0.05(-1.70%)
Sep 30, 2009 2.993 3.039 2.924 3.012 1,153,795 +0.03(+0.86%)
Sep 29, 2009 3.003 3.015 2.980 2.987 605,004 -0.02(-0.74%)
Sep 28, 2009 2.961 3.038 2.951 3.009 718,159 +0.07(+2.23%)
Sep 25, 2009 2.990 3.003 2.876 2.943 884,594 -0.04(-1.44%)
Sep 24, 2009 2.983 3.022 2.964 2.987 696,832 +0.01(+0.27%)
Sep 23, 2009 3.007 3.038 2.964 2.979 551,794 -0.02(-0.59%)
Sep 22, 2009 3.031 3.031 2.985 2.996 581,456 -0.03(-0.85%)
Sep 21, 2009 3.004 3.039 2.972 3.022 631,613 -0.00(-0.16%)
Sep 18, 2009 3.038 3.076 3.025 3.027 2,665,265 -0.01(-0.32%)
Sep 17, 2009 3.015 3.046 2.991 3.036 545,717 +0.06(+2.15%)
Sep 16, 2009 2.972 3.011 2.953 2.972 565,805 -0.01(-0.21%)
Sep 15, 2009 2.974 2.983 2.942 2.979 398,939 -0.01(-0.21%)
Sep 14, 2009 2.896 2.987 2.896 2.985 839,443 +0.06(+2.19%)
Sep 11, 2009 2.904 2.934 2.886 2.921 535,836 +0.02(+0.55%)
Sep 10, 2009 2.908 2.923 2.865 2.905 590,868 +0.00(+0.11%)
Sep 09, 2009 2.892 2.912 2.814 2.902 717,058 +0.01(+0.39%)
Sep 08, 2009 2.892 2.900 2.846 2.891 715,550 +0.01(+0.33%)
Sep 04, 2009 2.872 2.908 2.848 2.881 832,578 +0.00(+0.17%)
Sep 03, 2009 2.852 2.876 2.817 2.876 727,821 +0.02(+0.73%)
Sep 02, 2009 2.843 2.876 2.835 2.856 561,137 +0.00(+0.17%)
Sep 01, 2009 2.833 2.915 2.822 2.851 963,743 -0.00(-0.06%)
Aug 31, 2009 2.840 2.856 2.822 2.852 1,372,407 -0.00(-0.06%)
Aug 28, 2009 2.924 2.943 2.836 2.854 1,698,029 -0.05(-1.87%)
Aug 27, 2009 2.918 2.942 2.864 2.908 707,508 -0.02(-0.60%)
Aug 26, 2009 2.932 2.958 2.907 2.926 411,523 -0.02(-0.65%)
Aug 25, 2009 2.982 2.996 2.939 2.945 563,671 -0.02(-0.59%)
Aug 24, 2009 2.955 2.983 2.947 2.963 701,169 +0.00(+0.16%)
Aug 21, 2009 2.920 2.958 2.905 2.958 1,290,116 +0.06(+2.04%)
Aug 20, 2009 2.875 2.907 2.852 2.899 589,059 +0.01(+0.33%)
Aug 19, 2009 2.836 2.889 2.832 2.889 936,790 +0.04(+1.29%)
Aug 18, 2009 2.864 2.866 2.822 2.852 714,717 -0.01(-0.50%)
Aug 17, 2009 2.881 2.881 2.840 2.867 765,788 -0.03(-1.16%)
Aug 14, 2009 2.929 2.947 2.851 2.900 1,070,233 -0.05(-1.84%)
Aug 13, 2009 2.971 2.996 2.916 2.955 413,557 -0.02(-0.75%)
Aug 12, 2009 2.929 3.020 2.926 2.977 965,796 +0.04(+1.36%)
Aug 11, 2009 2.948 3.001 2.889 2.937 1,423,603 -0.03(-1.02%)
Aug 10, 2009 2.942 3.025 2.926 2.967 849,387 +0.00(+0.11%)
Aug 07, 2009 2.993 3.028 2.959 2.964 915,470 +0.03(+0.98%)
Aug 06, 2009 2.951 2.961 2.907 2.936 1,030,709 +0.00(+0.00%)
Aug 05, 2009 3.004 3.007 2.918 2.936 620,449 -0.08(-2.55%)
Aug 04, 2009 2.972 3.036 2.972 3.012 666,632 +0.02(+0.80%)
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.