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, 2014 8.283 8.320 8.200 8.262 612,286 +0.08(+0.92%)
Oct 30, 2014 8.049 8.254 8.049 8.187 675,102 +0.11(+1.41%)
Oct 29, 2014 8.036 8.163 7.852 8.073 889,471 +0.13(+1.63%)
Oct 28, 2014 7.806 7.946 7.795 7.943 438,752 +0.18(+2.34%)
Oct 27, 2014 7.699 7.777 7.741 7.761 297,008 +0.02(+0.27%)
Oct 24, 2014 7.743 7.785 7.712 7.741 177,962 +0.00(+0.00%)
Oct 23, 2014 7.761 7.808 7.720 7.741 334,353 +0.06(+0.78%)
Oct 22, 2014 7.743 7.769 7.671 7.681 405,373 -0.03(-0.34%)
Oct 21, 2014 7.577 7.707 7.577 7.707 441,129 +0.18(+2.41%)
Oct 20, 2014 7.458 7.526 7.410 7.526 609,520 +0.06(+0.76%)
Oct 17, 2014 7.463 7.487 7.412 7.469 696,156 +0.06(+0.88%)
Oct 16, 2014 7.160 7.406 7.160 7.404 1,340,538 +0.11(+1.49%)
Oct 15, 2014 7.163 7.365 7.163 7.295 961,534 +0.04(+0.54%)
Oct 14, 2014 7.209 7.266 7.159 7.256 854,295 +0.08(+1.16%)
Oct 13, 2014 7.303 7.321 7.162 7.173 439,138 -0.12(-1.71%)
Oct 10, 2014 7.435 7.445 7.291 7.297 502,409 -0.11(-1.54%)
Oct 09, 2014 7.430 7.458 7.370 7.412 1,005,139 -0.04(-0.59%)
Oct 08, 2014 7.354 7.469 7.285 7.456 614,362 +0.09(+1.27%)
Oct 07, 2014 7.383 7.419 7.342 7.362 747,712 -0.07(-0.91%)
Oct 06, 2014 7.463 7.476 7.391 7.430 322,815 -0.01(-0.10%)
Oct 03, 2014 7.476 7.479 7.430 7.437 387,764 +0.01(+0.14%)
Oct 02, 2014 7.466 7.541 7.386 7.427 633,044 -0.03(-0.35%)
Oct 01, 2014 7.596 7.616 7.414 7.453 1,603,130 -0.14(-1.81%)
Sep 30, 2014 7.598 7.614 7.546 7.590 521,002 -0.02(-0.27%)
Sep 29, 2014 7.505 7.619 7.505 7.611 376,604 +0.03(+0.44%)
Sep 26, 2014 7.515 7.601 7.487 7.577 468,833 +0.05(+0.72%)
Sep 25, 2014 7.593 7.642 7.518 7.523 531,225 -0.11(-1.46%)
Sep 24, 2014 7.562 7.673 7.554 7.634 483,978 +0.05(+0.61%)
Sep 23, 2014 7.645 7.681 7.580 7.588 507,543 -0.10(-1.28%)
Sep 22, 2014 7.717 7.743 7.658 7.686 451,748 -0.05(-0.64%)
Sep 19, 2014 7.826 7.837 7.736 7.736 1,028,943 -0.05(-0.67%)
Sep 18, 2014 7.837 7.837 7.774 7.787 369,568 -0.03(-0.33%)
Sep 17, 2014 7.808 7.850 7.774 7.813 358,258 -0.01(-0.13%)
Sep 16, 2014 7.826 7.886 7.759 7.824 695,277 -0.01(-0.13%)
Sep 15, 2014 7.857 7.878 7.800 7.834 287,500 +0.00(+0.00%)
Sep 12, 2014 7.878 7.886 7.806 7.834 318,232 -0.04(-0.46%)
Sep 11, 2014 7.834 7.907 7.819 7.870 430,748 -0.01(-0.07%)
Sep 10, 2014 7.896 7.907 7.842 7.876 518,236 +0.01(+0.13%)
Sep 09, 2014 7.904 7.904 7.834 7.865 520,350 -0.04(-0.49%)
Sep 08, 2014 7.883 7.914 7.837 7.904 482,095 +0.01(+0.13%)
Sep 05, 2014 7.821 7.920 7.793 7.894 330,549 +0.05(+0.59%)
Sep 04, 2014 7.857 7.876 7.819 7.847 681,413 +0.01(+0.17%)
Sep 03, 2014 7.883 7.935 7.803 7.834 473,806 -0.03(-0.43%)
Sep 02, 2014 7.738 7.876 7.684 7.868 1,083,697 +0.16(+2.02%)
Aug 29, 2014 7.697 7.712 7.712 7.712 766,101 +0.03(+0.34%)
Aug 28, 2014 7.663 7.712 7.627 7.686 396,081 -0.01(-0.07%)
Aug 27, 2014 7.738 7.738 7.668 7.691 408,880 -0.02(-0.24%)
Aug 26, 2014 7.715 7.730 7.715 7.710 410,654 +0.02(+0.24%)
Aug 25, 2014 7.759 7.759 7.671 7.691 462,418 -0.01(-0.17%)
Aug 22, 2014 7.704 7.749 7.699 7.704 418,778 -0.02(-0.20%)
Aug 21, 2014 7.673 7.728 7.650 7.720 417,633 +0.01(+0.13%)
Aug 20, 2014 7.681 7.728 7.666 7.710 435,470 +0.01(+0.07%)
Aug 19, 2014 7.676 7.717 7.673 7.704 239,717 +0.03(+0.41%)
Aug 18, 2014 7.629 7.699 7.629 7.673 320,759 +0.08(+1.06%)
Aug 15, 2014 7.622 7.655 7.539 7.593 521,577 +0.01(+0.17%)
Aug 14, 2014 7.596 7.616 7.562 7.580 429,845 +0.01(+0.10%)
Aug 13, 2014 7.518 7.585 7.476 7.572 349,964 +0.08(+1.00%)
Aug 12, 2014 7.450 7.518 7.432 7.497 530,411 +0.02(+0.28%)
Aug 11, 2014 7.502 7.520 7.450 7.476 573,086 +0.03(+0.35%)
Aug 08, 2014 7.380 7.456 7.373 7.450 351,141 +0.07(+0.98%)
Aug 07, 2014 7.440 7.440 7.370 7.378 421,309 -0.02(-0.25%)
Aug 06, 2014 7.362 7.437 7.292 7.396 463,622 +0.01(+0.16%)
Aug 05, 2014 7.320 7.418 7.320 7.384 586,961 +0.03(+0.42%)
Aug 04, 2014 7.312 7.379 7.227 7.353 722,329 +0.07(+0.99%)
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.