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

Rollins Inc (NY: ROL )

50.50 +0.35 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Dec 31, 2013 8.227 8.176 8.176 8.176 442,365 -0.03(-0.33%)
Dec 30, 2013 8.173 8.238 8.130 8.203 487,709 +0.04(+0.43%)
Dec 27, 2013 8.192 8.235 8.159 8.168 388,088 +0.01(+0.07%)
Dec 26, 2013 8.135 8.254 8.091 8.162 478,480 +0.02(+0.20%)
Dec 24, 2013 8.068 8.146 8.030 8.146 226,476 +0.05(+0.67%)
Dec 23, 2013 8.022 8.100 7.984 8.092 594,292 +0.10(+1.22%)
Dec 20, 2013 7.876 8.023 7.822 7.995 1,205,452 +0.11(+1.40%)
Dec 19, 2013 7.987 7.995 7.852 7.884 1,627,648 -0.10(-1.25%)
Dec 18, 2013 7.925 7.984 7.836 7.984 676,081 +0.06(+0.75%)
Dec 17, 2013 7.938 7.941 7.852 7.925 850,315 -0.03(-0.34%)
Dec 16, 2013 7.852 7.971 7.838 7.952 841,946 +0.10(+1.31%)
Dec 13, 2013 7.903 7.914 7.817 7.849 374,406 -0.01(-0.17%)
Dec 12, 2013 7.827 7.881 7.814 7.863 692,431 +0.03(+0.41%)
Dec 11, 2013 7.844 7.857 7.825 7.830 1,310,249 +0.00(+0.03%)
Dec 10, 2013 7.830 7.860 7.822 7.827 900,850 -0.02(-0.31%)
Dec 09, 2013 7.768 7.854 7.725 7.852 631,467 +0.08(+0.97%)
Dec 06, 2013 7.800 7.838 7.741 7.776 766,440 +0.02(+0.24%)
Dec 05, 2013 7.711 7.790 7.670 7.757 713,475 +0.06(+0.77%)
Dec 04, 2013 7.693 7.763 7.633 7.698 546,865 +0.01(+0.07%)
Dec 03, 2013 7.679 7.725 7.660 7.693 591,743 +0.01(+0.18%)
Dec 02, 2013 7.590 7.765 7.544 7.679 499,172 +0.09(+1.14%)
Nov 29, 2013 7.625 7.652 7.574 7.593 183,940 -0.03(-0.42%)
Nov 27, 2013 7.625 7.636 7.612 7.625 547,691 -0.00(-0.04%)
Nov 26, 2013 7.617 7.671 7.597 7.628 368,348 +0.02(+0.32%)
Nov 25, 2013 7.633 7.687 7.593 7.603 540,689 -0.03(-0.42%)
Nov 22, 2013 7.601 7.657 7.590 7.636 859,092 +0.04(+0.57%)
Nov 21, 2013 7.522 7.603 7.501 7.593 408,965 +0.08(+1.01%)
Nov 20, 2013 7.506 7.568 7.490 7.517 427,123 +0.00(+0.00%)
Nov 19, 2013 7.504 7.560 7.404 7.517 3,380,689 -0.01(-0.11%)
Nov 18, 2013 7.490 7.606 7.490 7.525 444,184 +0.02(+0.25%)
Nov 15, 2013 7.431 7.531 7.398 7.506 431,495 +0.07(+0.98%)
Nov 14, 2013 7.366 7.444 7.366 7.433 254,393 +0.05(+0.66%)
Nov 13, 2013 7.317 7.396 7.304 7.385 345,352 +0.03(+0.44%)
Nov 12, 2013 7.363 7.369 7.288 7.352 375,554 -0.02(-0.26%)
Nov 11, 2013 7.301 7.396 7.274 7.371 1,301,331 +0.09(+1.19%)
Nov 08, 2013 7.239 7.363 7.191 7.285 764,902 +0.07(+0.97%)
Nov 07, 2013 7.379 7.447 7.204 7.215 714,067 -0.18(-2.41%)
Nov 06, 2013 7.280 7.415 7.280 7.393 696,369 +0.10(+1.31%)
Nov 05, 2013 7.333 7.395 7.292 7.298 639,160 -0.09(-1.24%)
Nov 04, 2013 7.403 7.459 7.359 7.389 851,150 -0.02(-0.25%)
Nov 01, 2013 7.430 7.430 7.335 7.408 527,063 -0.04(-0.51%)
Oct 31, 2013 7.502 7.524 7.446 7.446 373,477 -0.04(-0.50%)
Oct 30, 2013 7.597 7.597 7.481 7.483 281,827 -0.09(-1.24%)
Oct 29, 2013 7.618 7.634 7.505 7.578 433,211 -0.02(-0.28%)
Oct 28, 2013 7.588 7.623 7.543 7.599 428,841 -0.02(-0.21%)
Oct 25, 2013 7.556 7.648 7.513 7.615 491,559 +0.05(+0.60%)
Oct 24, 2013 7.637 7.672 7.559 7.570 521,580 -0.04(-0.50%)
Oct 23, 2013 7.556 7.774 7.556 7.607 510,313 +0.05(+0.64%)
Oct 22, 2013 7.529 7.592 7.454 7.559 398,706 +0.06(+0.83%)
Oct 21, 2013 7.446 7.521 7.395 7.497 218,144 +0.04(+0.51%)
Oct 18, 2013 7.478 7.529 7.376 7.459 525,960 +0.01(+0.14%)
Oct 17, 2013 7.338 7.465 7.322 7.448 500,914 +0.09(+1.24%)
Oct 16, 2013 7.306 7.405 7.298 7.357 384,306 +0.07(+0.96%)
Oct 15, 2013 7.300 7.330 7.273 7.287 295,666 -0.04(-0.55%)
Oct 14, 2013 7.236 7.338 7.236 7.327 251,925 +0.03(+0.41%)
Oct 11, 2013 7.211 7.306 7.139 7.298 308,354 +0.08(+1.12%)
Oct 10, 2013 7.120 7.233 7.085 7.217 263,733 +0.15(+2.14%)
Oct 09, 2013 7.077 7.147 7.036 7.066 485,805 +0.01(+0.11%)
Oct 08, 2013 7.071 7.101 7.052 7.058 509,148 -0.01(-0.15%)
Oct 07, 2013 7.069 7.201 7.060 7.069 868,593 -0.08(-1.17%)
Oct 04, 2013 7.139 7.190 7.117 7.152 420,378 +0.03(+0.38%)
Oct 03, 2013 7.117 7.157 7.050 7.125 598,727 -0.01(-0.19%)
Oct 02, 2013 7.190 7.190 7.077 7.139 352,960 -0.08(-1.12%)
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.