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

Rollins Inc (NY: ROL )

49.95 -0.10 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 26, 2010 3.784 3.784 3.740 3.758 863,034 -0.03(-0.84%)
Feb 25, 2010 3.738 3.795 3.738 3.790 534,173 +0.01(+0.33%)
Feb 24, 2010 3.775 3.807 3.754 3.777 648,742 +0.02(+0.52%)
Feb 23, 2010 3.786 3.795 3.729 3.758 1,235,749 -0.03(-0.75%)
Feb 22, 2010 3.758 3.795 3.744 3.786 795,860 +0.05(+1.23%)
Feb 19, 2010 3.708 3.749 3.680 3.740 906,193 +0.04(+1.05%)
Feb 18, 2010 3.646 3.708 3.641 3.701 680,771 +0.07(+1.85%)
Feb 17, 2010 3.597 3.634 3.586 3.634 654,804 +0.05(+1.48%)
Feb 16, 2010 3.588 3.588 3.542 3.581 731,846 +0.02(+0.65%)
Feb 12, 2010 3.517 3.558 3.558 3.558 4,769,914 +0.10(+2.86%)
Feb 11, 2010 3.379 3.459 3.363 3.459 540,756 +0.06(+1.87%)
Feb 10, 2010 3.404 3.413 3.374 3.395 547,677 -0.02(-0.47%)
Feb 09, 2010 3.401 3.432 3.376 3.411 661,759 +0.03(+0.99%)
Feb 08, 2010 3.434 3.438 3.372 3.378 801,125 -0.06(-1.61%)
Feb 05, 2010 3.406 3.438 3.375 3.433 824,000 +0.03(+0.78%)
Feb 04, 2010 3.443 3.445 3.387 3.406 926,895 -0.05(-1.43%)
Feb 03, 2010 3.438 3.472 3.397 3.456 847,790 +0.01(+0.41%)
Feb 02, 2010 3.477 3.502 3.435 3.442 723,285 -0.03(-0.81%)
Feb 01, 2010 3.475 3.496 3.445 3.470 607,536 -0.01(-0.20%)
Jan 29, 2010 3.431 3.507 3.431 3.477 1,130,256 +0.05(+1.39%)
Jan 28, 2010 3.535 3.535 3.369 3.429 1,150,820 -0.09(-2.66%)
Jan 27, 2010 3.281 3.549 3.279 3.523 2,433,050 +0.28(+8.49%)
Jan 26, 2010 3.267 3.290 3.242 3.247 517,660 -0.04(-1.13%)
Jan 25, 2010 3.316 3.320 3.261 3.284 421,880 -0.02(-0.59%)
Jan 22, 2010 3.327 3.373 3.293 3.304 763,902 -0.04(-1.16%)
Jan 21, 2010 3.389 3.412 3.297 3.343 650,558 -0.04(-1.05%)
Jan 20, 2010 3.426 3.428 3.329 3.378 836,696 -0.07(-2.15%)
Jan 19, 2010 3.394 3.452 3.390 3.452 818,788 +0.04(+1.03%)
Jan 15, 2010 3.502 3.417 3.417 3.417 2,234,035 -0.08(-2.27%)
Jan 14, 2010 3.500 3.500 3.459 3.496 250,447 +0.01(+0.30%)
Jan 13, 2010 3.454 3.489 3.428 3.486 430,585 +0.04(+1.18%)
Jan 12, 2010 3.438 3.463 3.426 3.445 582,932 -0.02(-0.56%)
Jan 11, 2010 3.481 3.481 3.442 3.465 521,865 -0.01(-0.15%)
Jan 08, 2010 3.463 3.479 3.443 3.470 369,586 -0.01(-0.15%)
Jan 07, 2010 3.436 3.479 3.399 3.475 599,046 +0.03(+0.77%)
Jan 06, 2010 3.440 3.489 3.440 3.449 940,202 +0.00(+0.05%)
Jan 05, 2010 3.470 3.475 3.431 3.447 784,425 -0.02(-0.51%)
Jan 04, 2010 3.428 3.496 3.406 3.465 938,017 +0.06(+1.71%)
Dec 31, 2009 3.454 3.406 3.406 3.406 1,458,038 -0.07(-1.93%)
Dec 30, 2009 3.431 3.473 3.419 3.473 543,538 +0.02(+0.61%)
Dec 29, 2009 3.456 3.465 3.438 3.452 176,753 +0.01(+0.26%)
Dec 28, 2009 3.472 3.479 3.433 3.443 509,045 -0.01(-0.26%)
Dec 24, 2009 3.445 3.468 3.438 3.452 184,037 +0.02(+0.46%)
Dec 23, 2009 3.403 3.459 3.376 3.436 646,172 +0.04(+1.20%)
Dec 22, 2009 3.343 3.410 3.337 3.396 498,653 +0.05(+1.42%)
Dec 21, 2009 3.311 3.362 3.311 3.348 644,927 +0.04(+1.23%)
Dec 18, 2009 3.364 3.373 3.306 3.307 2,878,255 -0.03(-0.85%)
Dec 17, 2009 3.394 3.394 3.334 3.336 804,728 -0.11(-3.23%)
Dec 16, 2009 3.436 3.472 3.382 3.447 669,299 +0.03(+0.93%)
Dec 15, 2009 3.465 3.507 3.413 3.415 1,087,155 -0.06(-1.68%)
Dec 14, 2009 3.459 3.482 3.433 3.473 584,205 +0.08(+2.45%)
Dec 11, 2009 3.380 3.401 3.353 3.390 366,937 +0.03(+0.95%)
Dec 10, 2009 3.387 3.419 3.341 3.359 640,631 -0.01(-0.21%)
Dec 09, 2009 3.373 3.385 3.343 3.366 417,182 -0.01(-0.21%)
Dec 08, 2009 3.375 3.443 3.343 3.373 577,272 -0.04(-1.04%)
Dec 07, 2009 3.382 3.445 3.382 3.408 542,179 +0.03(+0.84%)
Dec 04, 2009 3.304 3.401 3.295 3.380 814,684 +0.12(+3.80%)
Dec 03, 2009 3.268 3.311 3.254 3.256 679,368 +0.00(+0.00%)
Dec 02, 2009 3.221 3.277 3.208 3.256 619,637 +0.03(+0.99%)
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.