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, 2008 2.877 3.279 2.767 3.092 3,588,770 +0.21(+7.20%)
Oct 30, 2008 2.909 2.953 2.826 2.885 1,574,179 +0.06(+2.05%)
Oct 29, 2008 2.811 2.900 2.726 2.826 2,690,772 +0.07(+2.42%)
Oct 28, 2008 2.652 2.760 2.476 2.760 2,449,534 +0.14(+5.38%)
Oct 27, 2008 2.494 2.684 2.393 2.619 2,270,868 +0.09(+3.48%)
Oct 24, 2008 2.166 2.571 2.137 2.531 2,731,586 +0.13(+5.43%)
Oct 23, 2008 2.760 2.772 2.311 2.401 3,021,763 -0.29(-10.67%)
Oct 22, 2008 2.654 2.816 2.617 2.687 1,760,653 -0.05(-1.74%)
Oct 21, 2008 2.744 2.811 2.626 2.735 1,346,545 -0.04(-1.40%)
Oct 20, 2008 2.652 2.774 2.552 2.774 1,049,470 +0.22(+8.54%)
Oct 17, 2008 2.566 2.705 2.487 2.555 1,941,950 -0.12(-4.41%)
Oct 16, 2008 2.260 2.709 2.233 2.673 2,915,548 +0.43(+19.23%)
Oct 15, 2008 2.652 2.682 2.242 2.242 1,532,376 -0.38(-14.55%)
Oct 14, 2008 2.851 2.897 2.575 2.624 1,799,859 -0.15(-5.57%)
Oct 13, 2008 2.788 2.856 2.661 2.779 2,056,683 +0.07(+2.53%)
Oct 10, 2008 1.802 2.846 1.649 2.710 3,384,176 +0.31(+12.90%)
Oct 09, 2008 2.805 2.848 2.401 2.401 4,401,912 -0.42(-14.75%)
Oct 08, 2008 2.740 2.964 2.721 2.816 2,337,234 +0.01(+0.44%)
Oct 07, 2008 2.957 3.251 2.795 2.804 1,813,729 -0.13(-4.38%)
Oct 06, 2008 2.279 3.069 2.807 2.932 2,185,216 -0.18(-5.93%)
Oct 03, 2008 3.254 3.351 3.105 3.117 0 -0.14(-4.22%)
Oct 02, 2008 3.365 3.365 3.247 3.254 636,782 -0.09(-2.79%)
Oct 01, 2008 3.312 3.353 3.288 3.347 945,295 +0.01(+0.21%)
Sep 30, 2008 3.353 3.353 3.196 3.340 1,357,551 +0.04(+1.23%)
Sep 29, 2008 3.286 3.439 3.249 3.300 2,541,373 -0.02(-0.74%)
Sep 26, 2008 3.277 3.346 3.236 3.325 0 +0.02(+0.64%)
Sep 25, 2008 3.288 3.379 3.217 3.303 871,860 +0.03(+0.81%)
Sep 24, 2008 3.353 3.361 3.259 3.277 762,935 -0.08(-2.26%)
Sep 23, 2008 3.407 3.437 3.310 3.353 819,284 -0.05(-1.40%)
Sep 22, 2008 3.263 3.486 3.236 3.400 1,555,798 +0.10(+3.04%)
Sep 19, 2008 3.743 3.960 3.263 3.300 0 -0.25(-7.09%)
Sep 18, 2008 3.164 3.845 3.112 3.552 3,843,769 +0.43(+13.69%)
Sep 17, 2008 3.198 3.198 3.062 3.124 1,420,082 -0.08(-2.47%)
Sep 16, 2008 2.923 3.203 2.886 3.203 1,525,467 +0.12(+3.82%)
Sep 15, 2008 2.992 3.175 2.987 3.085 984,132 -0.05(-1.57%)
Sep 12, 2008 3.061 3.154 3.022 3.134 834,938 +0.04(+1.25%)
Sep 11, 2008 3.085 3.138 3.050 3.096 1,250,563 +0.00(+0.06%)
Sep 10, 2008 3.124 3.168 3.076 3.094 1,135,655 +0.01(+0.23%)
Sep 09, 2008 3.138 3.191 3.087 3.087 893,367 -0.04(-1.24%)
Sep 08, 2008 3.090 3.152 3.052 3.126 1,135,536 +0.13(+4.35%)
Sep 05, 2008 3.006 3.013 2.936 2.995 0 -0.01(-0.47%)
Sep 04, 2008 3.082 3.082 2.980 3.009 990,530 -0.08(-2.62%)
Sep 03, 2008 3.097 3.120 3.031 3.090 1,652,052 -0.02(-0.51%)
Sep 02, 2008 3.171 3.205 3.073 3.106 905,896 -0.02(-0.68%)
Aug 29, 2008 3.177 3.180 3.097 3.127 0 -0.05(-1.55%)
Aug 28, 2008 3.106 3.177 3.101 3.177 842,870 +0.08(+2.44%)
Aug 27, 2008 3.048 3.136 3.025 3.101 985,103 +0.05(+1.73%)
Aug 26, 2008 3.032 3.053 2.999 3.048 718,024 +0.01(+0.23%)
Aug 25, 2008 3.117 3.117 3.032 3.041 578,541 -0.08(-2.59%)
Aug 22, 2008 3.085 3.131 3.075 3.122 0 +0.06(+1.95%)
Aug 21, 2008 3.022 3.085 2.992 3.062 981,052 +0.01(+0.23%)
Aug 20, 2008 3.087 3.094 3.020 3.055 656,493 -0.01(-0.34%)
Aug 19, 2008 3.043 3.085 3.018 3.066 1,658,581 +0.01(+0.23%)
Aug 18, 2008 3.108 3.133 3.025 3.059 955,068 -0.04(-1.42%)
Aug 15, 2008 3.112 3.224 3.089 3.103 0 +0.01(+0.28%)
Aug 14, 2008 3.036 3.112 3.001 3.094 1,281,980 +0.05(+1.56%)
Aug 13, 2008 3.001 3.066 2.985 3.046 822,841 +0.04(+1.47%)
Aug 12, 2008 3.071 3.094 2.983 3.002 1,377,251 -0.07(-2.35%)
Aug 11, 2008 3.017 3.117 2.997 3.075 1,134,167 +0.06(+1.93%)
Aug 08, 2008 2.918 3.038 2.902 3.017 1,384,870 +0.11(+3.69%)
Aug 07, 2008 2.921 2.964 2.906 2.909 1,288,775 -0.03(-1.08%)
Aug 06, 2008 2.987 2.987 2.925 2.941 1,124,587 -0.05(-1.53%)
Aug 05, 2008 2.985 3.011 2.951 2.987 1,511,001 +0.03(+0.95%)
Aug 04, 2008 3.039 3.039 2.953 2.958 1,671,212 -0.07(-2.44%)
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.