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 (%)
Dec 31, 2004 0.8510 0.8529 0.8308 0.8308 1,783,963 -0.02(-2.37%)
Dec 30, 2004 0.8475 0.8532 0.8475 0.8510 646,281 +0.00(+0.15%)
Dec 29, 2004 0.8504 0.8532 0.8428 0.8497 413,958 -0.00(-0.07%)
Dec 28, 2004 0.8396 0.8545 0.8396 0.8504 2,217,633 +0.01(+1.28%)
Dec 27, 2004 0.8403 0.8447 0.8358 0.8396 1,731,866 -0.00(-0.45%)
Dec 23, 2004 0.8358 0.8434 0.8333 0.8434 1,302,419 +0.00(+0.53%)
Dec 22, 2004 0.8207 0.8393 0.8207 0.8390 1,782,555 +0.01(+1.72%)
Dec 21, 2004 0.8160 0.8254 0.8087 0.8248 930,702 +0.01(+1.44%)
Dec 20, 2004 0.8081 0.8131 0.7964 0.8131 627,977 +0.01(+0.90%)
Dec 17, 2004 0.8087 0.8131 0.7970 0.8059 1,008,143 -0.01(-1.08%)
Dec 16, 2004 0.8261 0.8267 0.8055 0.8147 664,586 -0.01(-1.56%)
Dec 15, 2004 0.8270 0.8365 0.8254 0.8276 1,099,664 +0.00(+0.08%)
Dec 14, 2004 0.8175 0.8321 0.8163 0.8270 1,271,443 +0.01(+1.04%)
Dec 13, 2004 0.8033 0.8220 0.8033 0.8185 1,477,014 +0.02(+2.17%)
Dec 10, 2004 0.7954 0.8049 0.7907 0.8011 1,388,309 +0.00(+0.36%)
Dec 09, 2004 0.7860 0.8005 0.7784 0.7983 2,866,731 +0.01(+1.36%)
Dec 08, 2004 0.7639 0.7876 0.7557 0.7876 1,716,378 +0.03(+3.61%)
Dec 07, 2004 0.7781 0.7812 0.7601 0.7601 871,565 -0.02(-2.31%)
Dec 06, 2004 0.7954 0.7973 0.7718 0.7781 1,223,570 -0.02(-2.53%)
Dec 03, 2004 0.7954 0.8049 0.7876 0.7983 901,133 +0.01(+0.76%)
Dec 02, 2004 0.8049 0.8081 0.7778 0.7923 1,679,769 -0.02(-2.56%)
Dec 01, 2004 0.7737 0.8150 0.7737 0.8131 1,469,974 +0.04(+4.93%)
Nov 30, 2004 0.7812 0.7825 0.7718 0.7749 1,729,050 -0.01(-1.01%)
Nov 29, 2004 0.7888 0.7954 0.7768 0.7828 1,683,993 -0.00(-0.56%)
Nov 26, 2004 0.7970 0.7980 0.7869 0.7872 211,203 -0.01(-0.95%)
Nov 24, 2004 0.7904 0.8033 0.7904 0.7948 991,247 +0.00(+0.32%)
Nov 23, 2004 0.7945 0.7945 0.7778 0.7923 1,305,235 -0.00(-0.56%)
Nov 22, 2004 0.7834 0.7967 0.7834 0.7967 1,013,775 +0.01(+1.49%)
Nov 19, 2004 0.7980 0.7980 0.7781 0.7850 1,106,704 -0.01(-1.62%)
Nov 18, 2004 0.8046 0.8046 0.7844 0.7980 1,637,528 -0.01(-0.71%)
Nov 17, 2004 0.8093 0.8239 0.7926 0.8036 1,685,401 +0.00(+0.20%)
Nov 16, 2004 0.8182 0.8182 0.8018 0.8021 1,267,219 -0.02(-1.89%)
Nov 15, 2004 0.8226 0.8314 0.8112 0.8175 1,707,929 -0.01(-0.61%)
Nov 12, 2004 0.8270 0.8286 0.8191 0.8226 1,661,465 -0.00(-0.38%)
Nov 11, 2004 0.8207 0.8302 0.8201 0.8257 1,820,571 +0.01(+0.85%)
Nov 10, 2004 0.8201 0.8248 0.8160 0.8188 2,503,461 -0.00(-0.15%)
Nov 09, 2004 0.8396 0.8425 0.8175 0.8201 2,426,020 -0.02(-1.96%)
Nov 08, 2004 0.8396 0.8463 0.8349 0.8365 1,444,629 -0.01(-0.82%)
Nov 05, 2004 0.8507 0.8617 0.8381 0.8434 1,491,094 -0.01(-0.60%)
Nov 04, 2004 0.8459 0.8551 0.8422 0.8485 1,529,111 -0.00(-0.07%)
Nov 03, 2004 0.8459 0.8564 0.8387 0.8491 1,944,477 +0.01(+1.51%)
Nov 02, 2004 0.8507 0.8627 0.8349 0.8365 1,916,317 -0.01(-1.67%)
Nov 01, 2004 0.8343 0.8535 0.8229 0.8507 1,109,520 +0.02(+2.28%)
Oct 29, 2004 0.8523 0.8665 0.8207 0.8317 1,823,387 -0.02(-2.77%)
Oct 28, 2004 0.8459 0.8614 0.8418 0.8554 2,496,421 +0.00(+0.37%)
Oct 27, 2004 0.8210 0.8523 0.8169 0.8523 2,354,211 +0.03(+3.85%)
Oct 26, 2004 0.8207 0.8349 0.8049 0.8207 2,137,376 +0.00(+0.08%)
Oct 25, 2004 0.8090 0.8254 0.8043 0.8201 1,264,403 +0.01(+0.89%)
Oct 22, 2004 0.8270 0.8365 0.8109 0.8128 1,500,950 -0.02(-1.90%)
Oct 21, 2004 0.8302 0.8339 0.8178 0.8286 1,219,346 -0.00(-0.19%)
Oct 20, 2004 0.8112 0.8336 0.8055 0.8302 1,567,127 +0.02(+2.14%)
Oct 19, 2004 0.8191 0.8254 0.8112 0.8128 865,933 -0.01(-0.92%)
Oct 18, 2004 0.8144 0.8311 0.8049 0.8204 972,942 +0.00(+0.35%)
Oct 15, 2004 0.8201 0.8235 0.8150 0.8175 1,005,327 -0.00(-0.31%)
Oct 14, 2004 0.8128 0.8226 0.8128 0.8201 1,233,426 +0.01(+0.62%)
Oct 13, 2004 0.8175 0.8223 0.8081 0.8150 1,088,400 +0.00(+0.00%)
Oct 12, 2004 0.8216 0.8276 0.8096 0.8150 729,355 -0.01(-0.81%)
Oct 11, 2004 0.8081 0.8216 0.8081 0.8216 642,057 +0.01(+1.24%)
Oct 08, 2004 0.7970 0.8175 0.7970 0.8115 1,667,097 +0.01(+1.38%)
Oct 07, 2004 0.8036 0.8052 0.7954 0.8005 785,675 -0.01(-0.78%)
Oct 06, 2004 0.8046 0.8106 0.8021 0.8068 726,539 +0.00(+0.27%)
Oct 05, 2004 0.8071 0.8109 0.8011 0.8046 734,987 -0.00(-0.31%)
Oct 04, 2004 0.8040 0.8128 0.7989 0.8071 926,478 +0.00(+0.39%)
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.