$25.50 0.00 (%) Rollins Inc - NYSE

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROL historical data

Date Open High Low Close Volume
2/8/201626.0926.0925.1325.50410,212
2/5/201626.8426.9826.0926.20399,896
2/4/201627.0927.4126.7426.92370,813
2/3/201627.2227.2226.6427.20299,503
2/2/201627.0927.2626.9327.05308,967
2/1/201627.3327.5327.1027.28424,277
1/29/201626.4027.5726.2927.55796,338
1/28/201626.3526.6326.0726.36413,329
1/27/201626.7327.0025.9826.18385,626
1/26/201625.9126.5225.8926.45303,246
1/25/201626.0926.2425.7725.86206,208
1/22/201625.7926.1125.6526.10276,653
1/21/201625.7225.8725.3525.49358,935
1/20/201625.2126.1624.8925.68608,245
1/19/201625.8525.8725.3125.51553,125
1/15/201625.1425.5224.5525.48747,950
1/14/201625.3525.8825.3525.64366,524
1/13/201625.9726.0425.2225.30533,197
1/12/201625.0426.0425.0025.89740,623
1/11/201624.1924.3523.6924.08891,099
1/8/201624.3324.5024.0324.12417,182
1/7/201624.4124.7224.1324.28332,641
1/6/201624.9025.1324.4524.87430,848
1/5/201625.2525.6225.2025.21287,884
1/4/201625.6525.6725.1025.30454,569
12/31/201526.5726.7625.8925.90408,315
12/30/201526.5226.9026.4526.70171,607
12/29/201526.7226.9326.4926.57171,667
12/28/201526.0426.7225.9026.60251,770
12/24/201526.1826.2826.0526.07132,054
12/23/201525.9826.4525.9826.33274,689
12/22/201525.8726.0125.6325.90270,703
12/21/201526.2526.4125.5125.78293,920
12/18/201526.4126.4125.8726.17944,626
12/17/201526.8827.0726.5126.51206,378
12/16/201526.1926.8226.1026.75351,532
12/15/201526.1026.1725.7226.01329,778
12/14/201526.3826.3925.7525.92402,129
12/11/201526.8227.0426.3126.39339,205
12/10/201526.9327.2426.7627.02470,192
12/9/201526.9227.1926.7226.84329,401
12/8/201527.0727.1726.8226.99205,543
12/7/201527.0227.3926.9427.18243,264
12/4/201526.9727.3226.8827.09119,182
12/3/201527.3527.6226.8226.91226,149
12/2/201527.4727.7727.2327.25261,701
12/1/201527.2127.4927.1827.47190,339
11/30/201527.3227.3827.0027.15343,512
11/27/201527.1027.3227.0527.2384,882
11/25/201526.8727.1626.8627.07162,328
11/24/201527.2027.2026.8126.86423,461
11/23/201526.9027.3826.8927.32306,657
11/20/201526.8626.9526.4426.93229,424
11/19/201526.5126.9526.4826.69222,372
11/18/201525.9626.5125.9326.49247,815
11/17/201526.0326.1625.8125.91214,124
11/16/201525.8526.0525.7125.99199,621
11/13/201525.8426.3025.8225.85163,746
11/12/201526.2326.3425.9925.99157,693
11/11/201526.5026.6726.3426.34131,054
11/10/201526.1126.4826.1026.43237,518
11/9/201526.5526.5926.0126.19242,095
11/6/201526.3026.5926.1326.57203,305
11/5/201526.5726.6726.3626.46319,051
11/4/201526.7626.8026.3626.49289,668
11/3/201526.5426.7526.2526.66566,004
11/2/201526.8527.0226.5526.63372,107
10/30/201527.0827.4026.7726.82457,735
10/29/201526.8227.2226.8127.04210,009
10/28/201527.2527.6526.6027.02394,723
10/27/201527.3627.4827.1427.23219,544
10/26/201527.6327.8627.5027.51149,343
10/23/201527.4627.8127.2827.68261,656
10/22/201527.2927.5227.2027.29219,865
10/21/201527.3527.5127.1127.12189,629
10/20/201527.0327.4727.0227.25247,142
10/19/201527.4627.8727.1027.12535,820
10/16/201527.4927.6027.3027.50373,316
10/15/201527.6827.9627.4427.45273,614
10/14/201527.8528.1127.5527.61151,834
10/13/201528.0128.4027.8427.85208,736
10/12/201527.8928.3027.8228.08254,623
10/9/201527.6527.9627.5627.92174,860
10/8/201527.2427.7327.1827.62197,471
10/7/201526.6027.4126.4827.32507,578
10/6/201526.9827.0426.3926.45387,146
10/5/201527.0727.4326.9827.02415,788
10/2/201526.5526.9326.1426.89344,056
10/1/201526.9627.1226.5626.79386,063
9/30/201526.5927.0526.5126.87669,446
9/29/201526.8026.8626.1626.26309,361
9/28/201527.5227.5326.6426.73283,087
9/25/201527.7528.0027.4827.56205,676
9/24/201527.5427.8027.2727.58319,991
9/23/201528.1028.2827.7327.86258,035
9/22/201528.1128.1927.7528.03289,051
9/21/201528.3128.8128.2028.41534,673
9/18/201528.4328.5928.0428.14630,552
9/17/201528.7529.0328.5628.69153,744
9/16/201528.6528.7728.4628.73141,283
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center