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: 7:00 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 (%)
Jul 30, 2004 0.8083 0.8326 0.8027 0.8048 1,837,151 -0.01(-1.15%)
Jul 29, 2004 0.8222 0.8350 0.8062 0.8142 1,514,978 -0.01(-1.55%)
Jul 28, 2004 0.8336 0.8364 0.7996 0.8270 1,835,872 -0.01(-0.79%)
Jul 27, 2004 0.8131 0.8350 0.8107 0.8336 1,477,903 +0.02(+2.52%)
Jul 26, 2004 0.7905 0.8163 0.7874 0.8131 2,449,535 +0.03(+3.27%)
Jul 23, 2004 0.7874 0.7930 0.7735 0.7874 1,032,998 -0.00(-0.35%)
Jul 22, 2004 0.7978 0.8031 0.7787 0.7902 957,568 -0.01(-1.22%)
Jul 21, 2004 0.8170 0.8243 0.7996 0.7999 1,393,524 -0.02(-1.92%)
Jul 20, 2004 0.7996 0.8222 0.7978 0.8156 1,067,516 +0.01(+1.78%)
Jul 19, 2004 0.7944 0.8069 0.7905 0.8013 877,025 +0.01(+1.32%)
Jul 16, 2004 0.8100 0.8117 0.7909 0.7909 842,507 -0.02(-2.07%)
Jul 15, 2004 0.7895 0.8215 0.7891 0.8076 1,564,838 +0.02(+2.29%)
Jul 14, 2004 0.7895 0.8013 0.7822 0.7895 1,128,882 -0.00(-0.44%)
Jul 13, 2004 0.7978 0.8034 0.7930 0.7930 862,962 -0.01(-0.87%)
Jul 12, 2004 0.7752 0.8037 0.7641 0.7999 1,337,272 +0.02(+2.45%)
Jul 09, 2004 0.7839 0.7884 0.7773 0.7808 865,519 -0.00(-0.40%)
Jul 08, 2004 0.7891 0.7996 0.7818 0.7839 1,539,269 -0.01(-1.10%)
Jul 07, 2004 0.7947 0.8031 0.7926 0.7926 667,357 -0.00(-0.26%)
Jul 06, 2004 0.7923 0.7996 0.7898 0.7947 779,862 +0.00(+0.31%)
Jul 02, 2004 0.8034 0.8065 0.7923 0.7923 903,873 -0.01(-1.56%)
Jul 01, 2004 0.8065 0.8170 0.8020 0.8048 1,771,949 +0.00(+0.61%)
Jun 30, 2004 0.7978 0.8170 0.7978 0.7999 2,640,026 +0.00(+0.00%)
Jun 29, 2004 0.7839 0.8145 0.7839 0.7999 1,724,646 +0.01(+1.77%)
Jun 28, 2004 0.7752 0.8017 0.7735 0.7860 1,764,278 +0.02(+2.12%)
Jun 25, 2004 0.7488 0.7697 0.7440 0.7697 3,380,256 +0.02(+3.02%)
Jun 24, 2004 0.7665 0.7669 0.7443 0.7471 1,521,370 -0.03(-3.37%)
Jun 23, 2004 0.7530 0.7735 0.7526 0.7732 1,031,719 +0.02(+2.68%)
Jun 22, 2004 0.7526 0.7624 0.7335 0.7530 920,493 +0.00(+0.32%)
Jun 21, 2004 0.7530 0.7648 0.7412 0.7506 1,233,716 -0.00(-0.32%)
Jun 18, 2004 0.7526 0.7665 0.7509 0.7530 2,744,859 +0.00(+0.05%)
Jun 17, 2004 0.7683 0.7683 0.7506 0.7526 2,151,653 -0.02(-2.04%)
Jun 16, 2004 0.7874 0.7874 0.7683 0.7683 2,025,085 -0.01(-1.56%)
Jun 15, 2004 0.7884 0.7957 0.7756 0.7805 2,865,035 -0.00(-0.49%)
Jun 14, 2004 0.8291 0.8295 0.7843 0.7843 2,744,859 -0.05(-5.57%)
Jun 10, 2004 0.8430 0.8448 0.8274 0.8305 1,727,203 -0.01(-1.08%)
Jun 09, 2004 0.8545 0.8621 0.8389 0.8395 726,166 -0.01(-1.47%)
Jun 08, 2004 0.8448 0.8562 0.8406 0.8521 694,205 +0.00(+0.41%)
Jun 07, 2004 0.8274 0.8587 0.8256 0.8486 715,939 +0.02(+2.78%)
Jun 04, 2004 0.8149 0.8455 0.8145 0.8256 855,291 +0.01(+1.76%)
Jun 03, 2004 0.8482 0.8482 0.8114 0.8114 897,480 -0.04(-4.66%)
Jun 02, 2004 0.8482 0.8545 0.8371 0.8510 599,599 +0.01(+0.62%)
Jun 01, 2004 0.8482 0.8548 0.8267 0.8458 877,025 -0.00(-0.25%)
May 28, 2004 0.8298 0.8496 0.8256 0.8479 908,987 +0.02(+2.18%)
May 27, 2004 0.8291 0.8371 0.8076 0.8298 1,113,541 +0.00(+0.08%)
May 26, 2004 0.8288 0.8395 0.8229 0.8291 736,394 +0.00(+0.04%)
May 25, 2004 0.8058 0.8340 0.8020 0.8288 928,164 +0.02(+2.32%)
May 24, 2004 0.7996 0.8152 0.7957 0.8100 994,644 +0.01(+1.66%)
May 21, 2004 0.7909 0.8024 0.7843 0.7968 782,419 +0.01(+1.10%)
May 20, 2004 0.7805 0.7937 0.7777 0.7881 764,520 +0.01(+0.76%)
May 19, 2004 0.7926 0.7940 0.7784 0.7822 1,637,711 -0.00(-0.53%)
May 18, 2004 0.7874 0.7881 0.7787 0.7864 1,265,678 +0.00(+0.53%)
May 17, 2004 0.7857 0.7881 0.7693 0.7822 1,177,464 -0.01(-0.92%)
May 14, 2004 0.7996 0.8124 0.7895 0.7895 1,397,360 -0.01(-1.77%)
May 13, 2004 0.7888 0.8065 0.7857 0.8037 1,298,918 +0.02(+1.94%)
May 12, 2004 0.7770 0.7909 0.7627 0.7884 1,243,944 +0.01(+1.07%)
May 11, 2004 0.7634 0.7815 0.7596 0.7801 1,453,612 +0.02(+2.51%)
May 10, 2004 0.7648 0.7815 0.7526 0.7610 1,964,997 -0.02(-2.71%)
May 07, 2004 0.8058 0.8086 0.7815 0.7822 2,031,477 -0.03(-3.97%)
May 06, 2004 0.8204 0.8225 0.7961 0.8145 1,180,021 -0.01(-1.39%)
May 05, 2004 0.8170 0.8333 0.7992 0.8260 1,774,506 +0.01(+1.02%)
May 04, 2004 0.8229 0.8295 0.8083 0.8176 1,860,163 -0.01(-1.71%)
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.