Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rollins Inc (NY: ROL )

50.15 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2005 1.458 1.493 1.458 1.488 2,018,266 +0.02(+1.60%)
Oct 28, 2005 1.467 1.476 1.431 1.464 2,235,605 -0.01(-0.95%)
Oct 27, 2005 1.508 1.508 1.461 1.478 1,491,539 -0.04(-2.88%)
Oct 26, 2005 1.533 1.541 1.500 1.522 1,052,601 -0.02(-1.27%)
Oct 25, 2005 1.559 1.559 1.521 1.542 1,007,428 -0.03(-1.60%)
Oct 24, 2005 1.545 1.583 1.545 1.567 680,994 +0.02(+1.47%)
Oct 21, 2005 1.547 1.584 1.542 1.544 806,283 -0.00(-0.05%)
Oct 20, 2005 1.580 1.580 1.507 1.545 1,641,546 -0.04(-2.61%)
Oct 19, 2005 1.519 1.586 1.506 1.586 880,434 +0.06(+4.27%)
Oct 18, 2005 1.547 1.547 1.517 1.521 656,277 -0.02(-1.42%)
Oct 17, 2005 1.533 1.543 1.521 1.543 967,370 +0.00(+0.25%)
Oct 14, 2005 1.533 1.549 1.525 1.539 797,760 +0.01(+0.41%)
Oct 13, 2005 1.514 1.545 1.506 1.533 1,419,093 +0.01(+0.93%)
Oct 12, 2005 1.518 1.540 1.515 1.519 1,685,866 -0.00(-0.15%)
Oct 11, 2005 1.537 1.539 1.519 1.521 1,142,945 -0.01(-0.82%)
Oct 10, 2005 1.537 1.539 1.510 1.534 792,646 +0.00(+0.00%)
Oct 07, 2005 1.545 1.564 1.528 1.534 732,133 -0.00(-0.20%)
Oct 06, 2005 1.502 1.538 1.502 1.537 1,940,706 +0.04(+2.83%)
Oct 05, 2005 1.521 1.545 1.495 1.495 1,430,173 -0.03(-2.00%)
Oct 04, 2005 1.561 1.612 1.525 1.525 807,988 -0.02(-1.07%)
Oct 03, 2005 1.535 1.564 1.526 1.542 675,880 +0.01(+0.97%)
Sep 30, 2005 1.532 1.538 1.521 1.527 969,074 -0.01(-0.36%)
Sep 29, 2005 1.532 1.539 1.517 1.532 1,114,819 +0.01(+0.36%)
Sep 28, 2005 1.522 1.544 1.516 1.527 1,073,908 +0.00(+0.31%)
Sep 27, 2005 1.537 1.544 1.499 1.522 1,360,284 -0.01(-0.82%)
Sep 26, 2005 1.521 1.550 1.521 1.535 907,708 +0.02(+1.13%)
Sep 23, 2005 1.517 1.535 1.517 1.517 1,456,595 -0.01(-0.87%)
Sep 22, 2005 1.525 1.545 1.514 1.531 2,059,177 +0.01(+0.36%)
Sep 21, 2005 1.517 1.532 1.510 1.525 1,186,413 +0.00(+0.00%)
Sep 20, 2005 1.573 1.580 1.521 1.525 1,690,980 -0.05(-3.32%)
Sep 19, 2005 1.580 1.589 1.555 1.578 2,415,442 -0.01(-0.93%)
Sep 16, 2005 1.524 1.618 1.519 1.593 10,347,025 +0.07(+4.84%)
Sep 15, 2005 1.492 1.521 1.490 1.519 1,776,211 +0.04(+2.59%)
Sep 14, 2005 1.512 1.528 1.472 1.481 1,517,961 -0.03(-1.97%)
Sep 13, 2005 1.510 1.539 1.499 1.510 970,779 -0.01(-0.52%)
Sep 12, 2005 1.510 1.545 1.506 1.518 901,742 +0.00(+0.00%)
Sep 09, 2005 1.524 1.544 1.518 1.518 835,262 -0.00(-0.05%)
Sep 08, 2005 1.533 1.537 1.506 1.519 1,131,865 -0.02(-1.37%)
Sep 07, 2005 1.541 1.541 1.526 1.540 536,954 -0.02(-1.55%)
Sep 06, 2005 1.522 1.574 1.522 1.564 827,591 +0.05(+3.20%)
Sep 02, 2005 1.541 1.555 1.507 1.516 1,061,976 -0.02(-1.52%)
Sep 01, 2005 1.539 1.557 1.536 1.539 796,908 +0.00(+0.10%)
Aug 31, 2005 1.524 1.552 1.517 1.538 1,127,604 +0.01(+0.98%)
Aug 30, 2005 1.556 1.568 1.523 1.523 974,188 -0.03(-2.11%)
Aug 29, 2005 1.541 1.563 1.538 1.556 800,317 +0.01(+0.35%)
Aug 26, 2005 1.551 1.560 1.535 1.550 1,957,752 -0.00(-0.05%)
Aug 25, 2005 1.546 1.554 1.540 1.551 1,272,496 +0.01(+0.51%)
Aug 24, 2005 1.534 1.561 1.534 1.543 1,788,995 +0.01(+0.66%)
Aug 23, 2005 1.548 1.549 1.513 1.533 1,657,740 -0.01(-0.96%)
Aug 22, 2005 1.522 1.550 1.521 1.548 1,654,330 +0.03(+1.96%)
Aug 19, 2005 1.514 1.542 1.512 1.518 941,800 +0.00(+0.31%)
Aug 18, 2005 1.519 1.535 1.506 1.514 1,062,828 -0.01(-0.77%)
Aug 17, 2005 1.502 1.549 1.479 1.525 1,339,829 +0.02(+1.04%)
Aug 16, 2005 1.525 1.525 1.498 1.510 1,541,826 -0.02(-1.33%)
Aug 15, 2005 1.555 1.557 1.517 1.530 1,433,582 -0.03(-1.81%)
Aug 12, 2005 1.558 1.568 1.548 1.558 1,145,502 +0.00(+0.00%)
Aug 11, 2005 1.528 1.566 1.528 1.558 939,244 +0.03(+1.79%)
Aug 10, 2005 1.568 1.578 1.517 1.531 1,800,927 -0.03(-1.66%)
Aug 09, 2005 1.550 1.570 1.546 1.557 998,905 +0.01(+0.81%)
Aug 08, 2005 1.555 1.569 1.544 1.544 973,336 +0.00(+0.05%)
Aug 05, 2005 1.564 1.571 1.524 1.543 929,016 -0.03(-1.79%)
Aug 04, 2005 1.612 1.630 1.570 1.571 1,039,816 -0.05(-3.09%)
Aug 03, 2005 1.647 1.648 1.615 1.621 911,970 -0.03(-1.75%)
Aug 02, 2005 1.622 1.650 1.622 1.650 1,318,521 +0.03(+1.69%)
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.