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

Rollins Inc (NY: ROL )

50.39 -0.11 (-0.21%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 24, 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 (%)
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%)
Aug 01, 2005 1.635 1.647 1.609 1.623 951,176 -0.01(-0.67%)
Jul 29, 2005 1.709 1.710 1.611 1.634 1,694,389 -0.09(-5.17%)
Jul 28, 2005 1.687 1.727 1.670 1.723 755,145 +0.05(+2.99%)
Jul 27, 2005 1.674 1.684 1.622 1.673 688,665 +0.01(+0.52%)
Jul 26, 2005 1.650 1.685 1.643 1.665 587,240 +0.02(+1.04%)
Jul 25, 2005 1.690 1.690 1.629 1.647 559,966 -0.05(-3.13%)
Jul 22, 2005 1.679 1.704 1.670 1.700 870,207 +0.02(+1.45%)
Jul 21, 2005 1.666 1.699 1.619 1.676 1,272,496 +0.01(+0.61%)
Jul 20, 2005 1.669 1.669 1.587 1.666 2,065,995 -0.01(-0.88%)
Jul 19, 2005 1.621 1.686 1.621 1.681 781,566 +0.06(+3.92%)
Jul 18, 2005 1.625 1.647 1.616 1.618 1,506,029 -0.01(-0.62%)
Jul 15, 2005 1.621 1.650 1.596 1.628 637,526 -0.00(-0.29%)
Jul 14, 2005 1.644 1.647 1.619 1.632 617,923 -0.00(-0.14%)
Jul 13, 2005 1.639 1.647 1.623 1.635 534,397 -0.01(-0.43%)
Jul 12, 2005 1.632 1.651 1.615 1.642 739,803 +0.01(+0.48%)
Jul 11, 2005 1.610 1.646 1.603 1.634 1,033,850 +0.03(+1.60%)
Jul 08, 2005 1.607 1.611 1.526 1.608 2,301,233 -0.00(-0.29%)
Jul 07, 2005 1.603 1.619 1.595 1.613 905,151 -0.01(-0.43%)
Jul 06, 2005 1.611 1.626 1.604 1.620 1,410,570 +0.01(+0.53%)
Jul 05, 2005 1.575 1.614 1.575 1.611 1,109,705 +0.03(+2.08%)
Jul 01, 2005 1.572 1.593 1.564 1.578 927,311 +0.01(+0.70%)
Jun 30, 2005 1.571 1.595 1.568 1.568 1,073,908 +0.00(+0.20%)
Jun 29, 2005 1.542 1.568 1.540 1.564 1,292,099 +0.02(+1.47%)
Jun 28, 2005 1.519 1.550 1.519 1.542 935,834 +0.03(+2.12%)
Jun 27, 2005 1.521 1.528 1.510 1.510 1,411,422 -0.02(-1.03%)
Jun 24, 2005 1.482 1.534 1.482 1.525 2,451,239 +0.04(+2.96%)
Jun 23, 2005 1.496 1.512 1.481 1.481 1,985,026 -0.02(-1.15%)
Jun 22, 2005 1.486 1.502 1.486 1.499 1,341,533 +0.01(+0.37%)
Jun 21, 2005 1.500 1.524 1.478 1.493 2,521,128 -0.01(-0.78%)
Jun 20, 2005 1.542 1.549 1.500 1.505 1,686,718 -0.05(-2.97%)
Jun 17, 2005 1.603 1.607 1.548 1.551 1,975,651 -0.04(-2.56%)
Jun 16, 2005 1.544 1.604 1.534 1.592 2,350,667 +0.05(+2.93%)
Jun 15, 2005 1.546 1.553 1.510 1.546 2,851,824 +0.00(+0.10%)
Jun 14, 2005 1.549 1.563 1.511 1.545 1,507,733 +0.00(+0.05%)
Jun 13, 2005 1.557 1.568 1.531 1.544 1,339,829 -0.02(-1.10%)
Jun 10, 2005 1.592 1.592 1.557 1.561 470,474 -0.03(-1.63%)
Jun 09, 2005 1.567 1.592 1.546 1.587 1,258,007 +0.02(+1.15%)
Jun 08, 2005 1.603 1.609 1.557 1.569 705,711 -0.03(-1.86%)
Jun 07, 2005 1.600 1.614 1.592 1.599 1,053,453 -0.00(-0.15%)
Jun 06, 2005 1.578 1.605 1.561 1.601 761,111 +0.02(+1.54%)
Jun 03, 2005 1.611 1.618 1.572 1.577 1,265,678 -0.03(-2.04%)
Jun 02, 2005 1.603 1.612 1.592 1.610 1,056,862 -0.00(-0.05%)
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.