$27.39 -0.53 (%) Rollins Inc - NYSE

Sep. 1, 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
9/1/201527.5527.7727.3427.39330,314
8/31/201527.8828.0927.7127.92378,899
8/28/201528.2128.3327.5828.01356,566
8/27/201528.2828.4927.7628.17421,405
8/26/201528.1028.1526.9827.96405,073
8/25/201527.5827.8427.0027.43535,163
8/24/201526.9027.9325.9826.62998,208
8/21/201528.8929.0228.1928.20511,038
8/20/201529.7129.7929.0429.06400,659
8/19/201530.0430.1829.8629.90211,654
8/18/201530.3130.4230.0930.18271,729
8/17/201529.7130.3929.6530.35386,827
8/14/201529.6829.9329.6129.85174,446
8/13/201529.5429.9529.4429.72374,317
8/12/201529.3029.5928.9029.57233,032
8/11/201529.5430.2829.3729.42536,515
8/10/201529.7830.0429.6029.70278,923
8/7/201529.4029.6529.2629.58348,616
8/6/201530.1230.2829.2129.45505,361
8/5/201529.8330.2929.7730.19556,591
8/4/201528.9029.8128.9029.62432,290
8/3/201528.9929.1428.7628.87448,351
7/31/201529.4529.5628.9829.00384,902
7/30/201528.8729.3628.6229.36747,356
7/29/201528.3229.0028.1128.88645,492
7/28/201528.2828.5328.0028.42359,508
7/27/201528.2028.3828.0528.29347,663
7/24/201528.5528.5728.1328.32260,517
7/23/201528.5928.8728.5428.61390,410
7/22/201528.1028.6428.1028.64270,622
7/21/201528.5328.5727.9428.21533,308
7/20/201528.3428.6428.3028.61526,047
7/17/201528.6028.6228.1728.38412,996
7/16/201528.1928.6428.1828.59471,348
7/15/201528.0028.1627.8628.11415,414
7/14/201527.7327.9827.6727.96208,586
7/13/201527.6827.8327.4527.67461,676
7/10/201527.5127.6127.3827.55437,303
7/9/201527.6927.7327.2227.31419,877
7/8/201527.5627.5927.1927.42545,842
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
  • 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!