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

Rollins Inc (NY: ROL )

46.85 +0.36 (+0.77%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 9, 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 (%)
Apr 30, 2012 5.327 5.327 5.258 5.270 1,066,790 -0.07(-1.39%)
Apr 27, 2012 5.315 5.362 5.282 5.344 1,966,524 +0.04(+0.84%)
Apr 26, 2012 5.280 5.354 5.277 5.300 1,018,496 +0.03(+0.61%)
Apr 25, 2012 5.263 5.352 5.223 5.268 1,130,484 +0.09(+1.82%)
Apr 24, 2012 5.032 5.183 4.997 5.173 1,181,916 +0.15(+3.06%)
Apr 23, 2012 5.101 5.101 4.987 5.019 1,092,504 -0.15(-2.83%)
Apr 20, 2012 5.141 5.203 5.094 5.166 1,200,839 +0.08(+1.66%)
Apr 19, 2012 5.151 5.178 5.015 5.082 1,084,552 -0.06(-1.25%)
Apr 18, 2012 5.094 5.156 5.084 5.146 1,057,855 +0.01(+0.24%)
Apr 17, 2012 5.153 5.230 5.104 5.134 1,544,679 -0.01(-0.29%)
Apr 16, 2012 5.094 5.163 5.026 5.148 855,366 +0.08(+1.52%)
Apr 13, 2012 5.119 5.126 5.054 5.072 922,951 -0.08(-1.49%)
Apr 12, 2012 5.119 5.168 5.086 5.148 1,025,088 +0.02(+0.48%)
Apr 11, 2012 5.079 5.124 5.047 5.124 1,133,528 +0.10(+1.97%)
Apr 10, 2012 5.015 5.042 4.967 5.024 1,760,535 +0.00(+0.05%)
Apr 09, 2012 5.042 5.074 5.005 5.022 1,038,649 -0.11(-2.17%)
Apr 05, 2012 5.109 5.165 5.099 5.134 711,672 +0.01(+0.29%)
Apr 04, 2012 5.139 5.171 5.064 5.119 950,378 -0.08(-1.57%)
Apr 03, 2012 5.220 5.270 5.168 5.201 1,144,786 -0.04(-0.76%)
Apr 02, 2012 5.270 5.277 5.220 5.240 1,352,948 -0.04(-0.70%)
Mar 30, 2012 5.307 5.317 5.220 5.277 1,129,476 +0.02(+0.38%)
Mar 29, 2012 5.230 5.272 5.158 5.258 742,176 +0.01(+0.24%)
Mar 28, 2012 5.250 5.290 5.196 5.245 839,644 -0.01(-0.24%)
Mar 27, 2012 5.287 5.307 5.233 5.258 722,172 -0.04(-0.80%)
Mar 26, 2012 5.250 5.300 5.215 5.300 1,012,080 +0.11(+2.05%)
Mar 23, 2012 5.129 5.193 5.069 5.193 751,115 +0.07(+1.31%)
Mar 22, 2012 5.111 5.175 5.054 5.126 791,849 -0.05(-0.96%)
Mar 21, 2012 5.193 5.210 5.148 5.176 837,140 +0.01(+0.19%)
Mar 20, 2012 5.166 5.215 5.158 5.166 617,651 -0.05(-0.90%)
Mar 19, 2012 5.144 5.255 5.144 5.213 763,063 +0.02(+0.48%)
Mar 16, 2012 5.230 5.282 5.181 5.188 1,578,457 -0.03(-0.62%)
Mar 15, 2012 5.161 5.230 5.146 5.220 795,599 +0.05(+1.06%)
Mar 14, 2012 5.268 5.268 5.156 5.166 1,091,302 -0.12(-2.30%)
Mar 13, 2012 5.248 5.287 5.196 5.287 1,067,359 +0.07(+1.43%)
Mar 12, 2012 5.208 5.223 5.146 5.213 1,220,525 +0.01(+0.24%)
Mar 09, 2012 5.089 5.245 5.069 5.201 1,457,880 +0.10(+1.99%)
Mar 08, 2012 5.067 5.119 5.015 5.099 1,313,763 +0.08(+1.68%)
Mar 07, 2012 5.005 5.044 4.955 5.015 1,063,568 +0.02(+0.35%)
Mar 06, 2012 4.863 5.067 4.863 4.997 2,422,340 +0.06(+1.15%)
Mar 05, 2012 4.824 4.945 4.786 4.940 1,034,717 +0.11(+2.36%)
Mar 02, 2012 4.972 4.975 4.809 4.826 2,028,310 -0.16(-3.18%)
Mar 01, 2012 5.044 5.069 4.977 4.985 1,828,519 -0.04(-0.79%)
Feb 29, 2012 5.111 5.146 5.024 5.024 1,646,857 -0.07(-1.32%)
Feb 28, 2012 5.153 5.153 5.064 5.091 695,829 -0.07(-1.30%)
Feb 27, 2012 5.141 5.193 5.094 5.158 524,211 -0.04(-0.81%)
Feb 24, 2012 5.230 5.248 5.139 5.201 489,280 -0.03(-0.66%)
Feb 23, 2012 5.111 5.235 5.099 5.235 951,362 +0.14(+2.68%)
Feb 22, 2012 5.054 5.124 5.022 5.099 1,440,715 +0.08(+1.53%)
Feb 21, 2012 5.153 5.183 4.995 5.022 1,823,910 -0.11(-2.17%)
Feb 17, 2012 5.208 5.260 5.116 5.134 1,059,899 -0.04(-0.86%)
Feb 16, 2012 5.151 5.280 5.148 5.178 1,225,940 +0.04(+0.82%)
Feb 15, 2012 5.243 5.259 5.111 5.136 942,846 -0.08(-1.57%)
Feb 14, 2012 5.265 5.275 5.163 5.218 470,356 -0.08(-1.50%)
Feb 13, 2012 5.238 5.297 5.203 5.297 748,978 +0.13(+2.45%)
Feb 10, 2012 5.220 5.253 5.156 5.171 740,341 -0.11(-2.11%)
Feb 09, 2012 5.310 5.320 5.243 5.282 663,345 -0.01(-0.28%)
Feb 08, 2012 5.372 5.384 5.263 5.297 680,200 -0.04(-0.74%)
Feb 07, 2012 5.381 5.399 5.325 5.337 661,950 -0.05(-0.92%)
Feb 06, 2012 5.431 5.475 5.367 5.386 608,813 -0.09(-1.58%)
Feb 03, 2012 5.428 5.547 5.391 5.473 1,063,754 +0.16(+2.98%)
Feb 02, 2012 5.404 5.404 5.307 5.315 860,775 -0.06(-1.19%)
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.