Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rollins Inc (NY: ROL )

47.07 -0.10 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 29, 2013 7.243 7.269 7.194 7.212 193,642 -0.03(-0.42%)
Nov 27, 2013 7.243 7.253 7.230 7.243 576,578 -0.00(-0.04%)
Nov 26, 2013 7.235 7.287 7.216 7.246 387,776 +0.02(+0.32%)
Nov 25, 2013 7.251 7.302 7.212 7.223 569,206 -0.03(-0.42%)
Nov 22, 2013 7.220 7.274 7.210 7.253 904,403 +0.04(+0.57%)
Nov 21, 2013 7.146 7.223 7.125 7.212 430,535 +0.07(+1.01%)
Nov 20, 2013 7.130 7.189 7.115 7.140 449,650 +0.00(+0.00%)
Nov 19, 2013 7.128 7.181 7.033 7.140 3,558,994 -0.01(-0.11%)
Nov 18, 2013 7.115 7.225 7.115 7.148 467,611 +0.02(+0.25%)
Nov 15, 2013 7.058 7.153 7.028 7.130 454,253 +0.07(+0.98%)
Nov 14, 2013 6.997 7.071 6.997 7.061 267,810 +0.05(+0.66%)
Nov 13, 2013 6.951 7.026 6.938 7.015 363,567 +0.03(+0.44%)
Nov 12, 2013 6.994 6.999 6.923 6.984 395,362 -0.02(-0.26%)
Nov 11, 2013 6.935 7.025 6.910 7.002 1,369,967 +0.08(+1.19%)
Nov 08, 2013 6.876 6.994 6.830 6.920 805,245 +0.07(+0.97%)
Nov 07, 2013 7.010 7.074 6.843 6.853 751,729 -0.17(-2.41%)
Nov 06, 2013 6.915 7.043 6.915 7.023 733,097 +0.12(+1.78%)
Nov 05, 2013 6.933 6.991 6.894 6.899 676,038 -0.09(-1.24%)
Nov 04, 2013 6.999 7.052 6.958 6.986 900,259 -0.02(-0.25%)
Nov 01, 2013 7.024 7.024 6.935 7.004 557,473 -0.04(-0.51%)
Oct 31, 2013 7.093 7.113 7.040 7.040 395,026 -0.04(-0.50%)
Oct 30, 2013 7.182 7.182 7.073 7.075 298,088 -0.09(-1.24%)
Oct 29, 2013 7.203 7.218 7.096 7.164 458,206 -0.02(-0.28%)
Oct 28, 2013 7.175 7.208 7.131 7.185 453,585 -0.02(-0.21%)
Oct 25, 2013 7.144 7.231 7.103 7.200 519,921 +0.04(+0.61%)
Oct 24, 2013 7.220 7.253 7.146 7.157 551,674 -0.04(-0.50%)
Oct 23, 2013 7.144 7.350 7.144 7.192 539,757 +0.05(+0.64%)
Oct 22, 2013 7.118 7.178 7.047 7.146 421,710 +0.06(+0.83%)
Oct 21, 2013 7.040 7.111 6.991 7.088 230,730 +0.04(+0.51%)
Oct 18, 2013 7.070 7.118 6.973 7.052 556,307 +0.01(+0.14%)
Oct 17, 2013 6.938 7.057 6.922 7.042 529,816 +0.09(+1.24%)
Oct 16, 2013 6.907 7.001 6.899 6.955 406,480 +0.07(+0.96%)
Oct 15, 2013 6.902 6.930 6.877 6.889 312,725 -0.04(-0.55%)
Oct 14, 2013 6.841 6.938 6.841 6.927 266,460 +0.03(+0.41%)
Oct 11, 2013 6.818 6.907 6.749 6.899 326,146 +0.08(+1.12%)
Oct 10, 2013 6.731 6.838 6.698 6.823 278,950 +0.14(+2.13%)
Oct 09, 2013 6.691 6.757 6.652 6.680 513,835 +0.01(+0.11%)
Oct 08, 2013 6.686 6.714 6.668 6.673 538,524 -0.01(-0.15%)
Oct 07, 2013 6.683 6.808 6.675 6.683 918,709 -0.08(-1.17%)
Oct 04, 2013 6.749 6.798 6.729 6.762 444,632 +0.03(+0.38%)
Oct 03, 2013 6.729 6.767 6.665 6.736 633,272 -0.01(-0.19%)
Oct 02, 2013 6.798 6.798 6.691 6.749 373,325 -0.08(-1.12%)
Oct 01, 2013 6.762 6.922 6.762 6.826 1,385,259 +0.07(+1.09%)
Sep 30, 2013 6.706 6.785 6.689 6.752 884,754 -0.01(-0.19%)
Sep 27, 2013 6.721 6.785 6.693 6.764 498,675 +0.02(+0.30%)
Sep 26, 2013 6.645 6.752 6.599 6.744 564,988 +0.12(+1.85%)
Sep 25, 2013 6.617 6.637 6.594 6.622 934,760 -0.00(-0.04%)
Sep 24, 2013 6.551 6.629 6.500 6.624 504,490 +0.06(+0.89%)
Sep 23, 2013 6.566 6.598 6.520 6.566 458,599 -0.03(-0.50%)
Sep 20, 2013 6.675 6.698 6.594 6.599 1,384,027 -0.05(-0.73%)
Sep 19, 2013 6.658 6.668 6.617 6.647 340,850 +0.01(+0.12%)
Sep 18, 2013 6.556 6.665 6.517 6.640 525,449 +0.07(+1.12%)
Sep 17, 2013 6.510 6.571 6.505 6.566 416,390 +0.02(+0.35%)
Sep 16, 2013 6.530 6.553 6.474 6.543 295,967 +0.07(+1.06%)
Sep 13, 2013 6.489 6.502 6.446 6.474 294,695 +0.01(+0.20%)
Sep 12, 2013 6.449 6.500 6.431 6.461 266,480 +0.02(+0.32%)
Sep 11, 2013 6.446 6.495 6.423 6.441 222,587 -0.02(-0.35%)
Sep 10, 2013 6.416 6.466 6.405 6.464 278,271 +0.09(+1.36%)
Sep 09, 2013 6.347 6.403 6.319 6.377 340,736 +0.06(+0.89%)
Sep 06, 2013 6.321 6.390 6.265 6.321 444,126 +0.01(+0.12%)
Sep 05, 2013 6.298 6.385 6.283 6.314 524,601 +0.01(+0.16%)
Sep 04, 2013 6.174 6.337 6.174 6.303 734,035 +0.11(+1.81%)
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.