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, 2009 3.124 3.081 3.081 3.081 1,612,027 -0.06(-1.93%)
Dec 30, 2009 3.103 3.142 3.092 3.142 600,943 +0.02(+0.61%)
Dec 29, 2009 3.126 3.134 3.110 3.122 195,420 +0.01(+0.26%)
Dec 28, 2009 3.140 3.146 3.105 3.114 562,808 -0.01(-0.26%)
Dec 24, 2009 3.116 3.137 3.110 3.122 203,474 +0.01(+0.46%)
Dec 23, 2009 3.078 3.129 3.054 3.108 714,417 +0.04(+1.20%)
Dec 22, 2009 3.023 3.084 3.019 3.071 551,318 +0.04(+1.42%)
Dec 21, 2009 2.995 3.041 2.995 3.028 713,040 +0.04(+1.23%)
Dec 18, 2009 3.043 3.050 2.990 2.991 3,182,240 -0.03(-0.85%)
Dec 17, 2009 3.070 3.070 3.015 3.017 889,719 -0.10(-3.23%)
Dec 16, 2009 3.108 3.140 3.059 3.118 739,987 +0.03(+0.93%)
Dec 15, 2009 3.134 3.172 3.087 3.089 1,201,974 -0.05(-1.68%)
Dec 14, 2009 3.129 3.150 3.105 3.142 645,906 +0.08(+2.45%)
Dec 11, 2009 3.057 3.076 3.033 3.067 405,691 +0.03(+0.95%)
Dec 10, 2009 3.063 3.092 3.022 3.038 708,291 -0.01(-0.21%)
Dec 09, 2009 3.051 3.062 3.023 3.044 461,242 -0.01(-0.21%)
Dec 08, 2009 3.052 3.114 3.023 3.051 638,240 -0.03(-1.04%)
Dec 07, 2009 3.059 3.116 3.059 3.083 599,441 +0.03(+0.84%)
Dec 04, 2009 2.988 3.076 2.980 3.057 900,726 +0.11(+3.80%)
Dec 03, 2009 2.956 2.995 2.943 2.945 751,119 +0.00(+0.00%)
Dec 02, 2009 2.913 2.964 2.902 2.945 685,080 +0.03(+0.99%)
Dec 01, 2009 2.870 2.920 2.851 2.916 996,178 +0.08(+2.70%)
Nov 30, 2009 2.883 2.889 2.780 2.840 2,153,590 -0.05(-1.88%)
Nov 27, 2009 2.880 2.937 2.880 2.894 374,114 -0.06(-2.06%)
Nov 25, 2009 2.963 2.991 2.950 2.955 283,938 -0.01(-0.38%)
Nov 24, 2009 2.971 2.980 2.929 2.966 429,684 -0.01(-0.22%)
Nov 23, 2009 2.948 3.003 2.947 2.972 562,007 +0.06(+2.09%)
Nov 20, 2009 2.884 2.921 2.884 2.912 720,838 +0.01(+0.22%)
Nov 19, 2009 2.953 2.953 2.884 2.905 770,462 -0.08(-2.57%)
Nov 18, 2009 3.020 3.020 2.961 2.982 387,356 -0.03(-0.96%)
Nov 17, 2009 2.988 3.025 2.987 3.011 630,806 +0.00(+0.16%)
Nov 16, 2009 2.950 3.028 2.950 3.006 633,972 +0.08(+2.62%)
Nov 13, 2009 2.900 2.951 2.886 2.929 547,989 +0.03(+0.99%)
Nov 12, 2009 2.953 2.963 2.896 2.900 593,127 -0.05(-1.57%)
Nov 11, 2009 2.967 2.988 2.929 2.947 547,125 +0.00(+0.05%)
Nov 10, 2009 2.982 3.006 2.936 2.945 898,555 -0.05(-1.71%)
Nov 09, 2009 2.996 3.006 2.975 2.996 477,143 +0.02(+0.70%)
Nov 06, 2009 2.964 2.993 2.948 2.975 471,292 -0.01(-0.37%)
Nov 05, 2009 2.932 2.988 2.932 2.987 855,895 +0.08(+2.81%)
Nov 04, 2009 2.939 2.950 2.900 2.905 859,424 -0.03(-0.87%)
Nov 03, 2009 2.904 2.934 2.891 2.931 880,883 +0.01(+0.33%)
Nov 02, 2009 2.908 2.934 2.876 2.921 1,138,964 +0.03(+1.11%)
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%)
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.