$28.08 +0.02 (%) Rollins Inc - New York Stock Exchange, Inc.

Aug. 25, 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
8/24/201628.1528.2128.0228.06289,434
8/23/201628.1428.4428.0928.11297,812
8/22/201628.0828.1427.9528.07330,854
8/19/201628.0228.2527.9628.10624,708
8/18/201628.1128.2928.0328.09323,213
8/17/201628.0328.1527.9528.05431,434
8/16/201628.0028.1427.8428.00406,522
8/15/201628.0228.2028.0228.04280,513
8/12/201628.0228.1027.8328.03327,647
8/11/201628.2828.4028.0128.05290,098
8/10/201627.9428.2127.8328.16388,343
8/9/201627.4627.9527.3827.91956,355
8/8/201627.6027.7627.2927.39804,888
8/5/201627.7527.7927.6227.67437,070
8/4/201628.0228.1327.5727.61508,426
8/3/201628.0928.1227.8828.04326,784
8/2/201628.1228.2427.9528.06373,042
8/1/201628.1828.2927.9928.19495,821
7/29/201627.8028.3127.7328.18724,052
7/28/201627.9328.0627.6227.82656,894
7/27/201627.6928.4927.5028.01880,682
7/26/201629.1929.3629.0829.16220,903
7/25/201629.3129.4229.1129.21277,402
7/22/201629.1429.4829.1329.34152,324
7/21/201629.2929.3929.1929.20238,249
7/20/201629.0329.3429.0329.25230,397
7/19/201628.9129.0328.8128.95154,380
7/18/201629.0929.2828.9328.99268,234
7/15/201629.3029.3028.9829.09300,698
7/14/201629.5329.5829.1529.23317,264
7/13/201629.4829.6429.3429.40239,391
7/12/201629.6129.7129.3929.45279,318
7/11/201629.3829.4729.2629.41185,887
7/8/201629.3329.4529.2529.30270,092
7/7/201629.1329.2328.8629.01216,515
7/6/201629.0929.2528.9629.08314,517
7/5/201629.1329.3628.9629.26330,835
7/1/201629.2229.3629.0929.22484,087
6/30/201628.3629.2728.3029.27850,141
6/29/201627.8028.4227.5928.34477,682
6/28/201627.3727.6727.1927.57411,356
6/27/201627.2027.3026.8127.24525,873
6/24/201627.2827.7527.0227.52550,284
6/23/201628.3028.4628.0928.20319,317
6/22/201628.0828.2228.0028.06287,617
6/21/201628.0528.1927.8928.08263,767
6/20/201628.0328.2927.9527.99310,171
6/17/201628.2328.3427.7027.79462,425
6/16/201628.0128.2427.8828.20158,438
6/15/201628.3128.3628.1328.16176,248
6/14/201628.2528.3828.1428.22276,229
6/13/201628.4828.6128.3428.40226,400
6/10/201628.6628.7028.4328.60193,565
6/9/201628.5728.8728.5228.80172,694
6/8/201628.7128.8428.5828.77286,537
6/7/201628.8228.9728.7328.78294,940
6/6/201628.7128.9028.5128.84435,318
6/3/201628.6728.7228.3528.68628,523
6/2/201628.5128.7828.4328.69339,471
6/1/201628.3028.6028.2728.55403,847
5/31/201628.4828.6428.2428.421,048,449
5/27/201628.1228.5528.1228.42304,411
5/26/201628.0528.2528.0228.20164,539
5/25/201628.3228.3827.9628.03341,496
5/24/201627.6128.3327.6128.32298,922
5/23/201627.6627.7527.5227.52347,316
5/20/201627.6227.7227.3327.59440,182
5/19/201627.1227.4827.0827.45434,877
5/18/201627.1027.3926.9627.25487,949
5/17/201627.1727.3926.8827.11359,265
5/16/201627.3227.4627.2127.24224,283
5/13/201627.6627.7327.2227.27269,330
5/12/201627.2927.7027.1127.66470,379
5/11/201627.5527.6627.1827.26238,727
5/10/201627.3627.6127.2527.60296,318
5/9/201627.2627.4927.1927.29247,974
5/6/201626.7727.3326.5827.33378,277
5/5/201627.1127.1926.8727.03241,307
5/4/201626.8427.1626.8427.00357,681
5/3/201626.8827.1226.7027.00231,415
5/2/201626.9027.1526.8227.03327,063
4/29/201626.7726.9526.6826.87485,382
4/28/201626.4926.9926.3926.88425,098
4/27/201626.7727.2826.2126.54454,250
4/26/201626.7927.0326.6926.77288,661
4/25/201626.8326.9426.5726.76251,850
4/22/201626.7527.0826.7526.94387,934
4/21/201627.0927.2426.6426.76269,868
4/20/201627.1827.2526.8527.16251,862
4/19/201627.1927.1926.9027.04199,996
4/18/201626.9227.2226.9227.11182,707
4/15/201626.8427.1126.7327.09284,481
4/14/201627.0527.0526.7826.84153,834
4/13/201627.0327.0326.4727.02299,356
4/12/201626.8327.0426.6826.87220,060
4/11/201627.1327.3126.7926.81258,480
4/8/201627.1327.1726.8626.96149,705
4/7/201626.8526.9426.6926.92328,173
4/6/201626.7627.0726.6526.99477,586
4/5/201627.0727.2126.7026.81405,846
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center