$33.16 +0.33 (%) Rollins Inc - New York Stock Exchange, Inc.

Dec. 6, 2016 | 03:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROL historical data

Date Open High Low Close Volume
12/5/201632.8032.8732.6332.83261,810
12/2/201632.4032.5732.2932.54294,247
12/1/201632.2432.5332.0332.37454,341
11/30/201632.4632.5132.1132.13470,662
11/29/201632.6032.7332.2732.40402,028
11/28/201632.5032.7332.3632.62619,476
11/25/201632.4532.6732.3932.58104,796
11/23/201632.2432.3632.0332.32629,390
11/22/201632.0332.4631.8732.45931,964
11/21/201632.3432.4231.7931.96360,904
11/18/201631.6032.1831.3932.13484,619
11/17/201631.5031.8931.4231.55360,183
11/16/201631.2631.4331.0331.41498,685
11/15/201630.9631.3930.8831.22348,860
11/14/201630.8831.0730.6730.96504,644
11/11/201631.2431.2430.8730.97445,230
11/10/201631.5431.5430.7731.18481,662
11/9/201630.5631.3130.3831.26343,047
11/8/201630.4130.9830.4130.84303,250
11/7/201630.7030.8530.5930.71316,348
11/4/201630.5130.7330.3330.36230,312
11/3/201630.6130.7130.4430.51276,665
11/2/201630.5631.0430.5630.64389,747
11/1/201630.8830.9030.4930.54496,996
10/31/201630.7430.9430.6430.82593,397
10/28/201630.8730.8830.4930.67333,830
10/27/201630.0430.8030.0430.71650,484
10/26/201628.2429.9728.2429.951,030,465
10/25/201628.2628.3228.0528.14650,531
10/24/201628.4428.5228.0328.26684,433
10/21/201628.1228.2228.0028.15150,682
10/20/201628.2328.3628.0428.20320,969
10/19/201628.3428.4728.1428.23505,323
10/18/201628.4328.5128.2428.26180,490
10/17/201628.1428.3228.1328.19192,025
10/14/201628.3728.5028.1828.20247,215
10/13/201628.0828.3328.0228.27190,667
10/12/201628.1228.2528.1028.21183,272
10/11/201628.4628.5228.1128.12602,644
10/10/201628.5128.7528.4428.45263,934
10/7/201628.5628.6028.3628.38350,154
10/6/201628.7528.7928.5228.63206,700
10/5/201628.9729.0828.7128.76419,246
10/4/201629.2429.3428.9528.97553,007
10/3/201629.2029.4429.1429.21422,660
9/30/201629.0129.3528.8329.28541,072
9/29/201628.9529.0828.7728.88654,840
9/28/201628.9228.9628.6628.95270,090
9/27/201628.6828.8228.5328.79348,900
9/26/201628.9529.0028.7028.72231,527
9/23/201629.2829.3829.0129.11299,760
9/22/201629.1229.4528.9829.39415,354
9/21/201628.9529.1328.7228.93320,699
9/20/201629.1129.2828.8028.921,675,726
9/19/201628.9429.2428.8828.99504,100
9/16/201628.9429.0928.7628.97849,969
9/15/201628.7329.0728.7229.05314,186
9/14/201628.3528.8228.3028.76335,773
9/13/201628.6928.8028.3428.38301,429
9/12/201628.5028.9928.4728.97405,336
9/9/201628.9328.9628.6528.66513,758
9/8/201629.4629.4628.9929.03254,288
9/7/201629.2529.5229.2129.52513,964
9/6/201629.1729.2328.9029.19341,033
9/2/201628.8629.1728.8629.09378,766
9/1/201628.5228.9028.5228.80457,368
8/31/201628.1328.5328.0528.50417,118
8/30/201628.1328.1728.0128.16167,768
8/29/201628.1828.3228.0928.15279,148
8/26/201628.1628.4128.0128.07318,517
8/25/201628.1728.2428.0128.08302,426
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center