Quantcast

Rollins, Inc. Common Stock Historical Stock Prices

ROL 
$43.69
*  
0.24
0.55%
Get ROL Alerts
*Delayed - data as of Apr. 23, 2019 11:36 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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.
11:36 43.47 43.82 43.435 43.69 442,633
04/22/2019 43.3 43.53 43.03 43.45 546,348
04/18/2019 42.9 43.4 42.9 43.3 695,307
04/17/2019 43.21 43.32 42.81 42.95 555,058
04/16/2019 43.21 43.28 43.005 43.15 539,843
04/15/2019 43.05 43.35 43 43.06 729,714
04/12/2019 42.5 42.97 42.43 42.93 1,127,230
04/11/2019 42.02 42.59 41.91 42.41 936,316
04/10/2019 41.7 41.94 41.65 41.84 399,050
04/09/2019 41.68 41.84 41.585 41.67 326,843
04/08/2019 41.69 41.825 41.39 41.81 595,936
04/05/2019 41.78 41.91 41.55 41.74 710,755
04/04/2019 42.18 42.1952 41.45 41.7 605,627
04/03/2019 42.03 42.39 41.95 42.16 491,056
04/02/2019 42 42.02 41.67 41.87 737,983
04/01/2019 41.84 42.01 41.62 41.96 655,860
03/29/2019 41.74 41.8601 41.5 41.62 1,244,789
03/28/2019 41.32 41.75 41.11 41.69 577,321
03/27/2019 41 41.33 40.9 41.21 849,764
03/26/2019 40.67 41.08 40.56 40.99 679,815
03/25/2019 40.35 40.83 40.23 40.57 937,821
03/22/2019 40.94 41.01 40.37 40.38 665,196
03/21/2019 40.48 41.15 40.41 41.09 495,997
03/20/2019 40.72 40.765 40.28 40.55 994,044
03/19/2019 41.05 41.11 40.69 40.83 807,683
03/18/2019 40.49 41.02 40.49 40.99 768,317
03/15/2019 40.64 40.97 40.36 40.46 2,054,490
03/14/2019 41.02 41.2 40.735 41.02 1,097,581
03/13/2019 40.89 41.1 40.72 41.05 921,107
03/12/2019 40.8 40.89 40.56 40.68 1,000,762
03/11/2019 40.15 40.75 40.13 40.7 1,985,013
03/08/2019 39.77 40.12 39.67 40.11 804,296
03/07/2019 40.1 40.2 39.86 39.97 1,191,070
03/06/2019 40.2 40.45 40.03 40.21 863,354
03/05/2019 40.25 40.58 40.24 40.26 848,303
03/04/2019 40.04 40.39 39.73 40.3 1,544,044
03/01/2019 39.95 39.97 39.47 39.78 1,077,535
02/28/2019 39.28 39.72 39.12 39.66 1,091,648
02/27/2019 39.01 39.39 38.88 39.29 549,346
02/26/2019 39.19 39.67 39.13 39.16 858,265
02/25/2019 39.37 39.7 39.16 39.17 1,271,933
02/22/2019 39.64 39.75 39.4 39.43 1,440,707
02/21/2019 39.33 39.72 39.05 39.62 775,994
02/20/2019 39.71 39.7836 39.13 39.35 1,060,108
02/19/2019 40.13 40.15 39.425 39.71 1,390,470
02/15/2019 40.04 40.37 39.94 40.11 4,106,733
02/14/2019 39.07 39.775 39.07 39.68 1,658,303
02/13/2019 39.05 39.41 38.98 39.37 1,884,871
02/12/2019 38.47 39.02 38.45 38.98 1,424,358
02/11/2019 37.96 38.32 37.91 38.28 1,655,934
02/08/2019 37.38 37.86 37.31 37.86 1,090,544
02/07/2019 37.13 37.646 37.07 37.61 916,427
02/06/2019 37.6 37.65 37.17 37.4 811,025
02/05/2019 37.01 37.68 36.855 37.65 1,252,701
02/04/2019 37.37 37.4299 36.79 36.91 1,678,454
02/01/2019 37.4 37.76 37.12 37.42 2,241,049
01/31/2019 37.04 37.51 36.92 37.24 1,433,061
01/30/2019 36.95 37.23 36.47 37.04 1,813,674
01/29/2019 37.54 37.58 36.87 36.93 1,109,941
01/28/2019 37.83 38.02 37.13 37.36 1,073,235
01/25/2019 38.02 38.69 37.76 38.13 2,026,657
01/24/2019 37.06 37.8 36.4 37.78 2,485,821
01/23/2019 36.29 37.2 35.075 37.2 5,985,058
01/22/2019 38.76 39.105 38 38.4 2,161,400
*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?



Smart Portfolio