Rollins, Inc. Historical Stock Prices

ROL 
$25.26
*  
0.15
0.6%
Get ROL Alerts
*Delayed - data as of Apr. 28, 2015 12:29 ET  -  Find a broker to begin trading ROL now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    ROL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:29  25.12  25.39  24.96  25.26 82,953
04/27/2015 25.36 25.42 24.99 25.11 253,039
04/24/2015 25.58 25.6 25.19 25.32 187,537
04/23/2015 25.12 25.615 25.11 25.55 269,688
04/22/2015 24.76 25.23 24.52 25.18 287,428
04/21/2015 24.79 24.85 24.66 24.73 328,769
04/20/2015 24.49 24.85 24.47 24.62 191,108
04/17/2015 24.49 24.49 24.23 24.36 172,649
04/16/2015 24.62 24.69 24.49 24.61 285,473
04/15/2015 24.86 25 24.66 24.73 233,547
04/14/2015 24.82 25.01 24.63 24.8 174,393
04/13/2015 24.91 25.08 24.83 24.88 141,708
04/10/2015 25.2 25.3 24.98 25.02 171,904
04/09/2015 25.11 25.27 24.97 25.19 189,569
04/08/2015 25.08 25.25 24.85 25.16 294,730
04/07/2015 25.19 25.29 24.89 25 314,831
04/06/2015 24.87 25.25 24.81 25.22 440,713
04/02/2015 24.62 25.24 24.61 24.94 485,914
04/01/2015 24.79 24.79 24.3601 24.67 244,598
03/31/2015 24.62 24.83 24.53 24.73 287,316
03/30/2015 24.64 24.91 24.47 24.7 271,507
03/27/2015 24.3 24.56 24.23 24.53 171,515
03/26/2015 24.19 24.49 24.08 24.34 194,861
03/25/2015 24.9 24.95 24.26 24.31 248,830
03/24/2015 24.95 24.98 24.72 24.76 289,181
03/23/2015 24.73 25 24.54 24.89 374,118
03/20/2015 24.48 24.83 24.31 24.69 783,977
03/19/2015 24.61 24.61 24.122 24.38 389,234
03/18/2015 23.96 24.246 23.6 24.13 299,967
03/17/2015 23.54 23.99 23.464 23.96 375,200
03/16/2015 23.26 23.68 23.18 23.6 395,742
03/13/2015 22.54 23.14 22.54 23.12 424,629
03/12/2015 22.5 22.62 22.31 22.48 240,783
03/11/2015 22.96 22.96 22 22.44 332,484
03/10/2015 22.56 22.66 22.0467 22.1 233,229
03/09/2015 22.5667 22.84 22.4733 22.6733 233,446
03/06/2015 22.6267 22.72 22.4067 22.5267 503,209
03/05/2015 22.68 22.7467 22.42 22.6667 262,005
03/04/2015 22.6933 22.6933 22.4147 22.6067 190,309
03/03/2015 22.6667 22.8533 22.44 22.76 200,221
03/02/2015 22.4867 22.9 22.35 22.78 277,245
02/27/2015 22.4667 22.4933 22.2667 22.36 159,244
02/26/2015 22.48 22.4813 22.1267 22.4533 207,714
02/25/2015 22.6667 22.6667 22.32 22.42 169,885
02/24/2015 22.5333 22.62 22.3333 22.62 144,690
02/23/2015 22.6 22.6 22.3533 22.52 162,688
02/20/2015 22.3467 22.62 22.16 22.5867 265,263
02/19/2015 22.4867 22.66 22.2933 22.4333 226,420
02/18/2015 22.3533 22.6267 22.3533 22.5867 192,430
02/17/2015 22.4267 22.6467 22.2733 22.4467 417,159
02/13/2015 22.4867 22.6 22.28 22.4933 168,522
02/12/2015 22.4467 22.5133 22.28 22.5 162,124
02/11/2015 22.1333 22.4067 22.1333 22.3333 159,649
02/10/2015 22.6133 22.6733 21.9467 22.1933 225,334
02/09/2015 22.3267 22.54 22.2 22.44 170,839
02/06/2015 22.5133 22.5867 22.1867 22.3333 290,982
02/05/2015 22.1933 22.5267 22.14 22.52 165,375
02/04/2015 22.3667 22.58 22.0267 22.0733 246,516
02/03/2015 22.3 22.54 22.2467 22.4067 242,778
02/02/2015 22.0733 22.26 21.7467 22.1533 309,436
01/30/2015 22.5533 22.5733 22.02 22.0333 343,911
01/29/2015 23.3467 23.3467 22.0733 22.6467 438,498
01/28/2015 22.68 23.24 22.36 23.2333 353,875
01/27/2015 22.2733 22.54 22.2252 22.4267 197,103
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?