Skip to main content

Rollins, Inc. Common Stock (NY: ROL )

50.73 +0.17 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 51.91 52.44 50.52 50.56 2,878,377 -1.35(-2.60%)
Mar 11, 2025 52.32 52.69 51.84 51.91 2,867,702 -0.37(-0.71%)
Mar 10, 2025 51.78 53.55 51.59 52.28 2,446,031 +0.50(+0.97%)
Mar 07, 2025 51.39 51.86 50.81 51.78 1,782,412 +0.08(+0.15%)
Mar 06, 2025 52.15 52.35 51.49 51.70 1,646,945 -0.91(-1.73%)
Mar 05, 2025 52.06 52.86 52.06 52.61 1,390,445 +0.09(+0.17%)
Mar 04, 2025 53.23 53.72 52.38 52.52 2,076,024 -0.49(-0.92%)
Mar 03, 2025 52.29 53.19 52.29 53.01 2,678,624 +0.62(+1.18%)
Feb 28, 2025 51.74 52.49 51.55 52.39 1,606,422 +0.99(+1.93%)
Feb 27, 2025 51.17 51.71 51.09 51.40 1,567,319 +0.13(+0.25%)
Feb 26, 2025 51.03 51.79 50.85 51.27 1,427,424 -0.11(-0.21%)
Feb 25, 2025 51.40 51.68 51.20 51.38 1,563,656 +0.12(+0.24%)
Feb 24, 2025 51.16 51.59 51.09 51.26 1,237,007 +0.13(+0.25%)
Feb 21, 2025 51.10 51.33 50.50 51.13 1,787,382 -0.04(-0.08%)
Feb 20, 2025 50.40 51.27 50.23 51.17 1,852,960 +0.57(+1.12%)
Feb 19, 2025 49.83 50.67 49.69 50.60 1,398,089 +0.75(+1.50%)
Feb 18, 2025 50.41 50.64 49.59 49.85 1,987,263 -0.72(-1.42%)
Feb 14, 2025 51.94 51.98 50.41 50.57 2,828,077 -1.19(-2.29%)
Feb 13, 2025 50.41 52.67 49.95 51.75 3,719,842 +1.81(+3.63%)
Feb 12, 2025 49.15 50.12 49.00 49.94 2,904,286 +0.16(+0.32%)
Feb 11, 2025 49.85 49.95 49.60 49.78 2,420,873 -0.03(-0.06%)
Feb 10, 2025 50.10 50.10 49.35 49.81 1,311,128 -0.11(-0.22%)
Feb 07, 2025 50.01 50.11 49.42 49.92 2,436,555 -0.18(-0.36%)
Feb 06, 2025 49.35 50.10 49.31 50.10 1,391,635 +0.64(+1.29%)
Feb 05, 2025 49.34 49.81 49.28 49.46 1,404,836 +0.54(+1.10%)
Feb 04, 2025 49.39 49.57 48.91 48.92 1,163,310 -0.57(-1.15%)
Feb 03, 2025 49.09 49.68 48.92 49.49 1,780,622 +0.15(+0.30%)
Jan 31, 2025 49.33 49.63 49.04 49.34 1,777,485 -0.22(-0.44%)
Jan 30, 2025 48.92 49.58 48.89 49.56 1,174,403 +0.97(+1.99%)
Jan 29, 2025 49.03 49.78 48.54 48.59 1,485,774 -0.57(-1.16%)
Jan 28, 2025 49.12 49.98 49.09 49.16 2,061,207 -0.18(-0.36%)
Jan 27, 2025 48.22 49.56 48.22 49.34 1,546,068 +1.13(+2.34%)
Jan 24, 2025 48.45 48.59 48.02 48.21 1,089,415 -0.25(-0.51%)
Jan 23, 2025 48.36 48.48 48.07 48.46 1,136,121 +0.16(+0.33%)
Jan 22, 2025 48.44 48.63 48.15 48.30 1,577,175 -0.18(-0.37%)
Jan 21, 2025 48.40 48.91 48.32 48.48 1,568,821 +0.21(+0.43%)
Jan 17, 2025 48.53 48.81 48.05 48.27 1,993,500 +0.13(+0.27%)
Jan 16, 2025 46.85 48.18 46.81 48.15 2,159,290 +1.29(+2.74%)
Jan 15, 2025 47.16 47.27 46.52 46.86 1,730,709 +0.16(+0.34%)
Jan 14, 2025 46.22 46.83 46.09 46.70 1,552,437 +0.37(+0.80%)
Jan 13, 2025 45.85 46.47 45.62 46.33 1,255,927 +0.39(+0.85%)
Jan 10, 2025 45.85 46.36 45.85 45.94 1,343,742 -0.26(-0.56%)
Jan 08, 2025 45.75 46.30 45.40 46.20 2,710,097 +0.60(+1.31%)
Jan 07, 2025 45.62 45.98 45.19 45.60 2,255,894 +0.10(+0.22%)
Jan 06, 2025 45.84 46.01 45.37 45.50 1,024,798 -0.52(-1.13%)
Jan 03, 2025 45.85 46.21 45.80 46.02 1,278,098 +0.13(+0.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.