Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rollins Inc (NY: ROL )

46.13 -0.94 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2013 6.314 6.461 6.314 6.411 689,696 +0.08(+1.20%)
May 30, 2013 6.243 6.390 6.243 6.334 591,939 +0.16(+2.59%)
May 29, 2013 6.154 6.207 6.147 6.175 336,092 -0.03(-0.49%)
May 28, 2013 6.225 6.258 6.175 6.205 336,002 +0.05(+0.87%)
May 24, 2013 6.207 6.210 6.139 6.152 396,790 -0.09(-1.42%)
May 23, 2013 6.070 6.251 6.070 6.240 444,146 +0.11(+1.82%)
May 22, 2013 6.187 6.225 6.109 6.129 568,064 -0.05(-0.74%)
May 21, 2013 6.182 6.218 6.124 6.175 312,249 -0.01(-0.21%)
May 20, 2013 6.175 6.223 6.152 6.187 335,505 -0.02(-0.25%)
May 17, 2013 6.207 6.253 6.154 6.202 554,138 +0.00(+0.04%)
May 16, 2013 6.266 6.314 6.185 6.200 274,484 -0.09(-1.45%)
May 15, 2013 6.175 6.296 6.175 6.291 342,275 +0.18(+2.95%)
May 13, 2013 6.164 6.172 6.100 6.111 355,633 -0.06(-0.99%)
May 10, 2013 6.162 6.213 6.124 6.172 337,546 +0.03(+0.50%)
May 09, 2013 6.207 6.215 6.119 6.142 427,829 -0.07(-1.18%)
May 08, 2013 6.162 6.215 6.079 6.215 579,018 +0.03(+0.49%)
May 07, 2013 6.081 6.187 6.061 6.185 455,761 +0.10(+1.58%)
May 06, 2013 6.177 6.195 6.056 6.089 452,557 -0.09(-1.39%)
May 03, 2013 6.139 6.207 6.099 6.175 420,490 +0.08(+1.24%)
May 02, 2013 6.111 6.156 6.066 6.099 408,768 +0.02(+0.25%)
May 01, 2013 6.121 6.157 6.078 6.084 902,742 -0.07(-1.07%)
Apr 30, 2013 6.089 6.149 6.038 6.149 696,776 +0.05(+0.83%)
Apr 29, 2013 5.998 6.129 5.980 6.099 587,271 +0.13(+2.12%)
Apr 26, 2013 6.025 6.028 5.917 5.972 539,131 -0.06(-0.92%)
Apr 25, 2013 5.960 6.058 5.947 6.028 595,513 +0.10(+1.75%)
Apr 24, 2013 5.944 5.944 5.853 5.924 393,193 -0.01(-0.21%)
Apr 23, 2013 5.909 5.972 5.894 5.937 573,409 +0.08(+1.43%)
Apr 22, 2013 5.803 5.871 5.752 5.853 683,147 +0.04(+0.61%)
Apr 19, 2013 5.717 5.818 5.697 5.818 712,837 +0.12(+2.13%)
Apr 18, 2013 5.714 5.747 5.679 5.697 461,499 -0.02(-0.27%)
Apr 17, 2013 5.765 5.808 5.679 5.712 548,172 -0.09(-1.48%)
Apr 16, 2013 5.815 5.815 5.747 5.798 467,918 +0.05(+0.88%)
Apr 15, 2013 5.937 5.937 5.730 5.747 745,109 -0.21(-3.52%)
Apr 12, 2013 5.944 5.985 5.902 5.957 528,156 -0.01(-0.08%)
Apr 11, 2013 5.851 5.967 5.851 5.962 450,263 +0.06(+1.07%)
Apr 10, 2013 5.881 5.919 5.841 5.899 777,544 +0.04(+0.69%)
Apr 09, 2013 5.912 5.929 5.848 5.858 499,364 -0.03(-0.52%)
Apr 08, 2013 5.861 5.894 5.813 5.889 481,579 +0.04(+0.74%)
Apr 05, 2013 5.876 5.876 5.790 5.846 468,444 -0.10(-1.62%)
Apr 04, 2013 5.934 6.030 5.886 5.942 721,071 +0.02(+0.38%)
Apr 03, 2013 6.162 6.162 5.909 5.919 1,051,927 -0.25(-4.06%)
Apr 02, 2013 6.218 6.250 6.144 6.169 766,814 -0.01(-0.16%)
Apr 01, 2013 6.177 6.200 6.086 6.180 774,447 -0.03(-0.45%)
Mar 28, 2013 6.159 6.218 6.137 6.207 1,011,875 +0.06(+0.95%)
Mar 27, 2013 6.134 6.167 6.100 6.149 586,697 -0.04(-0.61%)
Mar 26, 2013 6.162 6.197 6.147 6.187 720,960 +0.02(+0.37%)
Mar 25, 2013 6.149 6.192 6.101 6.164 457,307 +0.05(+0.74%)
Mar 22, 2013 6.132 6.137 6.061 6.119 752,137 -0.00(-0.04%)
Mar 21, 2013 6.137 6.207 6.109 6.121 504,407 -0.04(-0.66%)
Mar 20, 2013 6.134 6.190 6.099 6.162 585,527 +0.04(+0.58%)
Mar 19, 2013 6.134 6.159 6.066 6.126 569,224 +0.02(+0.37%)
Mar 18, 2013 6.073 6.142 6.056 6.104 564,747 -0.05(-0.74%)
Mar 15, 2013 6.185 6.185 6.094 6.149 1,535,091 -0.05(-0.82%)
Mar 14, 2013 6.200 6.220 6.169 6.200 478,256 +0.00(+0.00%)
Mar 13, 2013 6.162 6.212 6.144 6.200 320,758 +0.05(+0.82%)
Mar 12, 2013 6.142 6.175 6.111 6.149 530,529 +0.01(+0.21%)
Mar 11, 2013 6.187 6.192 6.106 6.137 726,390 -0.07(-1.14%)
Mar 08, 2013 6.205 6.225 6.147 6.207 620,809 +0.06(+0.90%)
Mar 07, 2013 6.142 6.164 6.116 6.152 470,576 +0.01(+0.16%)
Mar 06, 2013 6.187 6.205 6.129 6.142 1,019,413 -0.03(-0.41%)
Mar 05, 2013 6.134 6.195 6.124 6.167 976,589 +0.07(+1.16%)
Mar 04, 2013 6.121 6.124 6.028 6.096 1,007,445 -0.04(-0.70%)
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.