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 (%)
May 28, 2010 3.427 3.458 3.406 3.427 656,725 -0.04(-1.02%)
May 27, 2010 3.435 3.463 3.390 3.463 897,958 +0.09(+2.63%)
May 26, 2010 3.374 3.433 3.351 3.374 9,863 +0.01(+0.34%)
May 25, 2010 3.277 3.384 3.247 3.363 1,538,747 +0.01(+0.38%)
May 24, 2010 3.358 3.388 3.309 3.350 1,029,593 -0.01(-0.24%)
May 21, 2010 3.300 3.390 3.282 3.358 1,547,748 +0.01(+0.24%)
May 20, 2010 3.417 3.442 3.348 3.350 1,672,683 -0.19(-5.24%)
May 19, 2010 3.500 3.563 3.500 3.535 1,581,049 +0.02(+0.50%)
May 18, 2010 3.666 3.666 3.493 3.517 2,133,951 -0.11(-2.98%)
May 17, 2010 3.609 3.646 3.504 3.625 1,744,167 +0.04(+1.22%)
May 14, 2010 3.582 3.598 3.551 3.582 990,863 -0.03(-0.85%)
May 13, 2010 3.674 3.695 3.600 3.612 1,401,498 -0.08(-2.27%)
May 12, 2010 3.608 3.704 3.585 3.696 1,080,778 +0.10(+2.92%)
May 11, 2010 3.571 3.625 3.558 3.591 833,000 +0.03(+0.95%)
May 10, 2010 3.532 3.558 3.525 3.558 1,417,404 +0.21(+6.26%)
May 07, 2010 3.396 3.435 3.325 3.348 1,547,544 -0.08(-2.30%)
May 06, 2010 3.427 3.541 3.298 3.427 620 -0.13(-3.71%)
May 05, 2010 3.534 3.559 3.511 3.559 801,975 +0.04(+1.09%)
May 04, 2010 3.508 3.540 3.476 3.521 1,112,933 -0.04(-1.13%)
May 03, 2010 3.513 3.567 3.487 3.561 921,488 +0.07(+1.98%)
Apr 30, 2010 3.545 3.596 3.492 3.492 1,322,884 -0.06(-1.81%)
Apr 29, 2010 3.606 3.612 3.521 3.556 1,051,174 -0.04(-1.03%)
Apr 28, 2010 3.593 3.646 3.546 3.593 676,301 +0.03(+0.86%)
Apr 27, 2010 3.603 3.644 3.556 3.562 706,411 -0.04(-1.25%)
Apr 26, 2010 3.625 3.636 3.590 3.607 665,456 -0.01(-0.35%)
Apr 23, 2010 3.623 3.631 3.598 3.620 929,113 -0.02(-0.53%)
Apr 22, 2010 3.604 3.644 3.585 3.639 603,566 +0.01(+0.22%)
Apr 21, 2010 3.583 3.638 3.577 3.631 529,916 +0.04(+1.12%)
Apr 20, 2010 3.564 3.599 3.558 3.591 511,945 +0.04(+1.04%)
Apr 19, 2010 3.540 3.570 3.514 3.554 530,196 -0.00(-0.14%)
Apr 16, 2010 3.587 3.603 3.548 3.559 810,913 -0.03(-0.81%)
Apr 15, 2010 3.553 3.599 3.553 3.588 475,357 +0.01(+0.40%)
Apr 14, 2010 3.537 3.575 3.500 3.574 658,386 +0.05(+1.32%)
Apr 13, 2010 3.477 3.529 3.469 3.527 501,313 +0.04(+1.10%)
Apr 12, 2010 3.498 3.498 3.471 3.489 487,821 -0.00(-0.05%)
Apr 09, 2010 3.532 3.532 3.473 3.490 778,498 -0.03(-0.82%)
Apr 08, 2010 3.529 3.543 3.509 3.519 446,119 -0.03(-0.90%)
Apr 07, 2010 3.535 3.553 3.524 3.551 972,721 +0.00(+0.09%)
Apr 06, 2010 3.505 3.548 3.500 3.548 637,084 +0.03(+0.96%)
Apr 05, 2010 3.484 3.521 3.471 3.514 772,294 +0.05(+1.34%)
Apr 01, 2010 3.485 3.468 3.468 3.468 1,590,234 -0.01(-0.37%)
Mar 31, 2010 3.493 3.526 3.479 3.481 904,303 -0.03(-0.87%)
Mar 30, 2010 3.500 3.519 3.469 3.511 892,910 +0.00(+0.09%)
Mar 29, 2010 3.481 3.529 3.477 3.508 584,020 +0.03(+0.92%)
Mar 26, 2010 3.516 3.516 3.450 3.476 862,407 -0.02(-0.69%)
Mar 25, 2010 3.543 3.587 3.492 3.500 1,810,182 -0.09(-2.55%)
Mar 24, 2010 3.649 3.649 3.582 3.591 753,147 -0.06(-1.67%)
Mar 23, 2010 3.619 3.659 3.572 3.652 1,356,283 +0.04(+1.20%)
Mar 22, 2010 3.558 3.617 3.546 3.609 967,277 +0.03(+0.85%)
Mar 19, 2010 3.607 3.617 3.559 3.578 1,490,292 -0.01(-0.40%)
Mar 18, 2010 3.591 3.617 3.572 3.593 423,121 +0.01(+0.18%)
Mar 17, 2010 3.561 3.614 3.548 3.587 638,030 +0.03(+0.72%)
Mar 16, 2010 3.567 3.572 3.540 3.561 905,499 -0.01(-0.23%)
Mar 15, 2010 3.562 3.572 3.556 3.569 1,248,816 -0.04(-1.20%)
Mar 12, 2010 3.628 3.644 3.603 3.612 770,126 -0.02(-0.44%)
Mar 11, 2010 3.620 3.648 3.612 3.628 538,213 -0.02(-0.44%)
Mar 10, 2010 3.612 3.664 3.612 3.644 2,004,679 +0.02(+0.62%)
Mar 09, 2010 3.582 3.639 3.578 3.622 877,905 +0.04(+0.98%)
Mar 08, 2010 3.599 3.628 3.583 3.587 692,502 -0.01(-0.18%)
Mar 05, 2010 3.516 3.606 3.514 3.593 1,267,353 +0.10(+2.80%)
Mar 04, 2010 3.519 3.524 3.490 3.495 506,788 -0.01(-0.32%)
Mar 03, 2010 3.509 3.530 3.493 3.506 766,900 +0.01(+0.22%)
Mar 02, 2010 3.481 3.513 3.456 3.498 1,339,297 +0.03(+0.93%)
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.