Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rollins Inc (NY: ROL )

46.92 +0.51 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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 29, 2004 0.8523 0.8665 0.8207 0.8317 1,823,387 -0.02(-2.77%)
Oct 28, 2004 0.8459 0.8614 0.8418 0.8554 2,496,421 +0.00(+0.37%)
Oct 27, 2004 0.8210 0.8523 0.8169 0.8523 2,354,211 +0.03(+3.85%)
Oct 26, 2004 0.8207 0.8349 0.8049 0.8207 2,137,376 +0.00(+0.08%)
Oct 25, 2004 0.8090 0.8254 0.8043 0.8201 1,264,403 +0.01(+0.89%)
Oct 22, 2004 0.8270 0.8365 0.8109 0.8128 1,500,950 -0.02(-1.90%)
Oct 21, 2004 0.8302 0.8339 0.8178 0.8286 1,219,346 -0.00(-0.19%)
Oct 20, 2004 0.8112 0.8336 0.8055 0.8302 1,567,127 +0.02(+2.14%)
Oct 19, 2004 0.8191 0.8254 0.8112 0.8128 865,933 -0.01(-0.92%)
Oct 18, 2004 0.8144 0.8311 0.8049 0.8204 972,942 +0.00(+0.35%)
Oct 15, 2004 0.8201 0.8235 0.8150 0.8175 1,005,327 -0.00(-0.31%)
Oct 14, 2004 0.8128 0.8226 0.8128 0.8201 1,233,426 +0.01(+0.62%)
Oct 13, 2004 0.8175 0.8223 0.8081 0.8150 1,088,400 +0.00(+0.00%)
Oct 12, 2004 0.8216 0.8276 0.8096 0.8150 729,355 -0.01(-0.81%)
Oct 11, 2004 0.8081 0.8216 0.8081 0.8216 642,057 +0.01(+1.24%)
Oct 08, 2004 0.7970 0.8175 0.7970 0.8115 1,667,097 +0.01(+1.38%)
Oct 07, 2004 0.8036 0.8052 0.7954 0.8005 785,675 -0.01(-0.78%)
Oct 06, 2004 0.8046 0.8106 0.8021 0.8068 726,539 +0.00(+0.27%)
Oct 05, 2004 0.8071 0.8109 0.8011 0.8046 734,987 -0.00(-0.31%)
Oct 04, 2004 0.8040 0.8128 0.7989 0.8071 926,478 +0.00(+0.39%)
Oct 01, 2004 0.7686 0.8068 0.7670 0.8040 1,606,552 +0.04(+4.86%)
Sep 30, 2004 0.7724 0.7834 0.7667 0.7667 1,175,697 -0.01(-1.54%)
Sep 29, 2004 0.7749 0.7888 0.7749 0.7787 905,357 +0.00(+0.08%)
Sep 28, 2004 0.7607 0.7809 0.7607 0.7781 1,006,735 +0.01(+1.86%)
Sep 27, 2004 0.7749 0.7762 0.7585 0.7639 1,402,389 -0.01(-1.63%)
Sep 24, 2004 0.7670 0.7775 0.7607 0.7765 1,299,603 +0.01(+0.86%)
Sep 23, 2004 0.7544 0.7699 0.7528 0.7699 525,191 +0.01(+1.71%)
Sep 22, 2004 0.7636 0.7636 0.7449 0.7569 1,308,051 -0.01(-1.28%)
Sep 21, 2004 0.7462 0.7702 0.7443 0.7667 1,079,952 +0.02(+2.88%)
Sep 20, 2004 0.7572 0.7610 0.7449 0.7453 889,869 -0.01(-1.83%)
Sep 17, 2004 0.7828 0.7828 0.7566 0.7591 1,761,434 -0.02(-2.67%)
Sep 16, 2004 0.7623 0.7882 0.7623 0.7800 1,143,313 +0.02(+2.15%)
Sep 15, 2004 0.7569 0.7727 0.7569 0.7636 820,876 +0.00(+0.46%)
Sep 14, 2004 0.7702 0.7759 0.7569 0.7601 623,753 -0.01(-1.31%)
Sep 13, 2004 0.7724 0.7724 0.7655 0.7702 864,525 -0.00(-0.24%)
Sep 10, 2004 0.7702 0.7759 0.7620 0.7721 1,101,072 -0.00(-0.16%)
Sep 09, 2004 0.7591 0.7778 0.7585 0.7733 1,389,717 +0.01(+1.58%)
Sep 08, 2004 0.7655 0.7765 0.7576 0.7614 1,079,952 -0.01(-0.94%)
Sep 07, 2004 0.7528 0.7705 0.7490 0.7686 1,246,098 +0.01(+1.59%)
Sep 03, 2004 0.7607 0.7670 0.7554 0.7566 704,010 -0.01(-0.83%)
Sep 02, 2004 0.7434 0.7651 0.7434 0.7629 750,475 +0.01(+1.85%)
Sep 01, 2004 0.7323 0.7490 0.7301 0.7490 1,123,601 +0.01(+1.58%)
Aug 31, 2004 0.7339 0.7443 0.7184 0.7374 1,101,072 +0.01(+0.86%)
Aug 30, 2004 0.7449 0.7456 0.7276 0.7310 737,803 -0.02(-2.28%)
Aug 27, 2004 0.7386 0.7503 0.7386 0.7481 1,006,735 +0.01(+0.85%)
Aug 26, 2004 0.7292 0.7459 0.7276 0.7418 1,350,292 +0.01(+1.34%)
Aug 25, 2004 0.7228 0.7323 0.7131 0.7320 2,906,156 +0.01(+0.96%)
Aug 24, 2004 0.7228 0.7326 0.7197 0.7251 1,833,243 +0.00(+0.31%)
Aug 23, 2004 0.7317 0.7329 0.7134 0.7228 1,150,353 -0.01(-1.21%)
Aug 20, 2004 0.7181 0.7323 0.7181 0.7317 1,661,465 +0.01(+1.44%)
Aug 19, 2004 0.7181 0.7238 0.7156 0.7213 1,793,819 -0.00(-0.22%)
Aug 18, 2004 0.7071 0.7247 0.7011 0.7228 1,438,997 +0.01(+1.28%)
Aug 17, 2004 0.7061 0.7184 0.7052 0.7137 1,506,582 +0.01(+1.07%)
Aug 16, 2004 0.7187 0.7320 0.7042 0.7061 2,589,351 -0.02(-2.57%)
Aug 13, 2004 0.7288 0.7323 0.7213 0.7247 979,982 -0.00(-0.56%)
Aug 12, 2004 0.7266 0.7317 0.7194 0.7288 1,668,505 -0.00(-0.60%)
Aug 11, 2004 0.7339 0.7402 0.7112 0.7333 2,987,821 -0.01(-0.68%)
Aug 10, 2004 0.7127 0.7383 0.7105 0.7383 1,054,608 +0.03(+4.51%)
Aug 09, 2004 0.6929 0.7083 0.6913 0.7064 925,070 +0.01(+1.87%)
Aug 06, 2004 0.7165 0.7276 0.6894 0.6935 1,745,946 -0.03(-4.14%)
Aug 05, 2004 0.7339 0.7339 0.7228 0.7235 1,092,624 -0.01(-1.80%)
Aug 04, 2004 0.7260 0.7430 0.7112 0.7367 1,983,902 -0.00(-0.13%)
Aug 03, 2004 0.7465 0.7651 0.7355 0.7377 1,536,151 -0.01(-1.81%)
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.