Skip to main content

Rollins, Inc. Common Stock (NY: ROL )

46.09 -0.26 (-0.56%)
Official Closing Price Updated: 4:10 PM EST, Jan 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 08, 2025 45.90 46.45 45.55 46.35 2,701,401 +0.60(+1.31%)
Jan 07, 2025 45.77 46.13 45.34 45.75 2,248,655 +0.10(+0.22%)
Jan 06, 2025 45.99 46.16 45.52 45.65 1,021,510 -0.52(-1.13%)
Jan 03, 2025 46.00 46.35 45.95 46.17 1,273,997 +0.13(+0.28%)
Jan 02, 2025 46.58 46.66 45.88 46.04 1,053,077 -0.31(-0.67%)
Dec 31, 2024 46.35 0 -0.06(-0.13%)
Dec 30, 2024 46.26 46.65 46.05 46.41 1,169,320 -0.27(-0.58%)
Dec 27, 2024 46.57 46.91 46.37 46.68 1,355,575 -0.17(-0.36%)
Dec 26, 2024 46.24 46.90 46.14 46.85 981,173 +0.25(+0.54%)
Dec 24, 2024 46.47 46.67 46.41 46.60 691,241 +0.06(+0.13%)
Dec 23, 2024 46.59 46.65 46.18 46.54 1,766,080 -0.38(-0.81%)
Dec 20, 2024 46.74 47.38 46.73 46.92 4,863,288 -0.21(-0.45%)
Dec 19, 2024 47.03 47.50 46.74 47.13 968,206 -0.05(-0.11%)
Dec 18, 2024 48.10 48.46 47.15 47.18 1,520,165 -1.04(-2.16%)
Dec 17, 2024 48.47 48.89 48.21 48.22 1,313,809 -0.33(-0.68%)
Dec 16, 2024 48.95 49.69 48.49 48.55 2,831,011 -0.22(-0.45%)
Dec 13, 2024 48.85 49.01 48.48 48.77 1,744,955 +0.00(+0.00%)
Dec 12, 2024 49.35 49.46 48.61 48.77 1,137,499 -0.24(-0.49%)
Dec 11, 2024 49.23 49.56 48.83 49.01 1,242,605 -0.12(-0.24%)
Dec 10, 2024 48.69 49.40 48.38 49.13 1,222,378 +0.45(+0.92%)
Dec 09, 2024 49.32 49.50 48.48 48.68 1,384,144 -0.74(-1.50%)
Dec 06, 2024 49.22 49.77 49.15 49.42 1,289,519 +0.57(+1.17%)
Dec 05, 2024 49.40 49.45 48.82 48.85 1,553,695 -0.81(-1.63%)
Dec 04, 2024 49.46 49.85 49.31 49.66 1,052,593 +0.00(+0.00%)
Dec 03, 2024 49.81 50.02 49.19 49.66 1,389,806 -0.20(-0.40%)
Dec 02, 2024 50.27 50.33 49.41 49.86 2,194,929 -0.47(-0.93%)
Nov 29, 2024 51.04 51.08 50.05 50.33 1,521,822 -0.83(-1.62%)
Nov 27, 2024 51.75 52.06 51.13 51.16 2,313,314 -0.43(-0.83%)
Nov 26, 2024 51.51 51.73 51.10 51.59 2,523,865 +0.36(+0.70%)
Nov 25, 2024 50.96 51.52 50.88 51.23 1,929,206 +0.60(+1.19%)
Nov 22, 2024 49.86 50.69 49.78 50.63 763,296 +1.00(+2.01%)
Nov 21, 2024 49.28 49.66 48.68 49.63 1,359,033 +0.19(+0.38%)
Nov 20, 2024 49.55 49.61 48.87 49.44 1,013,791 -0.07(-0.14%)
Nov 19, 2024 49.82 49.92 49.46 49.51 1,195,961 -0.54(-1.08%)
Nov 18, 2024 49.99 50.54 49.89 50.05 1,186,280 +0.14(+0.28%)
Nov 15, 2024 50.22 50.22 49.55 49.91 2,460,993 -0.20(-0.40%)
Nov 14, 2024 51.04 51.29 49.93 50.11 1,523,391 -1.18(-2.30%)
Nov 13, 2024 51.27 52.16 51.10 51.29 2,016,676 +0.21(+0.41%)
Nov 12, 2024 50.88 51.38 50.66 51.08 1,611,215 +0.20(+0.39%)
Nov 11, 2024 50.44 51.11 50.37 50.88 1,879,633 +0.70(+1.39%)
Nov 08, 2024 49.40 50.45 49.27 50.18 1,466,716 +1.14(+2.32%)
Nov 07, 2024 48.89 49.25 48.57 49.04 1,504,740 +0.42(+0.86%)
Nov 06, 2024 49.19 49.47 47.65 48.62 2,280,482 +0.07(+0.14%)
Nov 05, 2024 47.88 48.56 47.76 48.55 1,402,716 +0.69(+1.44%)
Nov 04, 2024 47.30 47.90 47.20 47.86 1,299,331 +0.53(+1.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.