$27.71 +0.21 (%) Rollins Inc - NYSE

Jul. 7, 2015 | 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
7/7/201527.6227.7227.2427.71488,633
7/6/201526.8627.5626.8027.50458,001
7/2/201527.6627.6926.9327.11591,450
7/1/201528.1328.4626.7827.681,121,592
6/30/201528.5429.0028.0828.532,821,946
6/29/201527.8228.5327.7028.39876,824
6/26/201527.6127.9927.4027.80933,768
6/25/201526.8327.5826.6927.57480,785
6/24/201526.8126.8826.6126.73221,410
6/23/201526.9227.0026.7326.90223,966
6/22/201527.2327.3726.8026.93266,089
6/19/201527.3527.5627.0427.12467,944
6/18/201527.1527.3727.0627.25462,322
6/17/201526.8627.0926.6227.05300,717
6/16/201526.5226.8326.5226.79204,555
6/15/201526.5426.5426.1126.52212,739
6/12/201526.6926.6926.4626.67198,577
6/11/201526.3726.6626.3426.65299,246
6/10/201526.1226.4226.0526.37308,556
6/9/201525.5926.0925.5126.04356,468
6/8/201525.5125.7925.4525.61179,806
6/5/201525.2625.5225.0725.49249,442
6/4/201525.2025.3525.1625.30236,875
6/3/201524.9325.3724.8425.36310,236
6/2/201524.7824.8924.6124.82400,737
6/1/201524.8424.9924.7224.84270,094
5/29/201524.8024.9024.6024.82276,164
5/28/201524.6824.8624.6124.83250,151
5/27/201524.5224.8024.3924.72290,916
5/26/201524.4624.6624.3824.48452,822
5/22/201524.5324.7424.4624.59193,817
5/21/201524.6024.7624.4124.54159,229
5/20/201524.7124.7524.5224.66181,941
5/19/201524.6124.7324.5924.67248,959
5/18/201524.5224.6424.4524.54166,925
5/15/201524.5324.6324.4224.58123,120
5/14/201524.3324.6124.2824.59160,223
5/13/201524.3424.4524.1724.22160,248
5/12/201524.2724.3223.8824.23284,370
5/11/201524.2924.4924.2224.36211,948
5/8/201524.5124.7224.3124.35227,942
5/7/201524.3424.6024.2124.33216,468
5/6/201524.6324.6324.2724.42243,641
5/5/201524.7424.9624.4424.57256,625
5/4/201524.8924.9524.7124.82263,832
5/1/201524.9225.0124.6824.79309,324
4/30/201524.7425.4124.6724.80470,470
4/29/201525.2125.2224.5724.78283,653
4/28/201525.1025.3924.9625.19203,036
4/27/201525.3625.4224.9925.11253,039
4/24/201525.5825.6025.1925.32187,537
4/23/201525.1225.6225.1125.55269,688
4/22/201524.7625.2324.5225.18287,428
4/21/201524.7924.8524.6624.73328,769
4/20/201524.4924.8524.4724.62191,208
4/17/201524.4924.4924.2324.36172,649
4/16/201524.6224.6924.4924.61285,473
4/15/201524.8625.0024.6624.73233,547
4/14/201524.8225.0124.6324.80174,393
4/13/201524.9125.0824.8324.88141,708
4/10/201525.2025.3024.9825.02171,904
4/9/201525.1125.2724.9725.19189,569
4/8/201525.0825.2524.8525.16294,730
4/7/201525.1925.2924.8925.00314,831
4/6/201524.8725.2524.8125.22440,713
4/2/201524.6225.2424.6124.94485,914
4/1/201524.7924.7924.3624.67244,598
3/31/201524.6224.8324.5324.73287,316
3/30/201524.6424.9124.4724.70271,507
3/27/201524.3024.5624.2324.53171,515
3/26/201524.1924.4924.0824.34194,861
3/25/201524.9024.9524.2624.31248,830
3/24/201524.9524.9824.7224.76293,351
3/23/201524.7325.0024.5424.89374,118
3/20/201524.4824.8324.3124.69783,977
3/19/201524.6124.6124.1224.38393,376
3/18/201523.9624.2523.6024.13299,967
3/17/201523.5423.9923.4623.96375,200
3/16/201523.2623.6823.1823.60395,742
3/13/201522.5423.1422.5423.12424,629
3/12/201522.5022.6222.3122.48240,783
3/11/201522.9622.9622.0022.44332,484
3/10/201533.8433.9933.0733.15155,486
3/9/201533.8534.2633.7134.01155,631
3/6/201533.9434.0833.6133.79335,473
3/5/201534.0234.1233.6334.00174,670
3/4/201534.0434.0433.6233.91126,873
3/3/201534.0034.2833.6634.14133,481
3/2/201533.7334.3533.5334.17184,830
2/27/201533.7033.7433.4033.54106,163
2/26/201533.7233.7233.1933.68138,476
2/25/201534.0034.0033.4833.63113,257
2/24/201533.8033.9333.5033.9396,460
2/23/201533.9033.9033.5333.78108,459
2/20/201533.5233.9333.2433.88176,842
2/19/201533.7333.9933.4433.65150,947
2/18/201533.5333.9433.5333.88128,287
2/17/201533.6433.9733.4133.67278,106
2/13/201533.7333.9033.4233.74112,348
2/12/201533.6733.7733.4233.75108,083
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!