Rollins Inc Historical Data - ROL | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NYSE
Rollins Inc (ROL)
Rollins Inc (ROL) Historical

Rollins Inc (ROL)

44.42

1.55

( 3.62% )

Updated: 12:27:14

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.13	5.03665169071	42.29	44.63	41.72	2858270	42.6207908	CS
4	-2.36	-5.04489097905	46.78	46.85	41.72	1902303	43.89397226	CS
12	1.18	2.7289546716	43.24	47.45	40.41	2098629	43.99141684	CS
26	10.43	30.685495734	33.99	47.45	33.58	2006985	42.30531328	CS
52	4.55	11.4120892902	39.87	47.45	32.19	2087190	40.43486461	CS
156	8.43	23.4231731036	35.99	47.45	28.505	1702541	37.47012143	CS
260	5.03	12.7697385123	39.39	64.5	28.505	1572180	38.25273825	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713998400	42.87	0.22	0.52	42.59	42.95	42.34	4283530
1713912000	42.65	0.19	0.45	42.6	42.759	42.25	2519700
1713825600	42.46	-0.05	-0.12	42.79	42.89	42.29	3352465
1713566400	42.51	0.07	0.16	42.58	42.73	42.19	2080577
1713480000	42.44	-0.57	-1.33	42.29	42.95	41.72	2055078
1713393600	43.01	-0.3	-0.69	43.42	43.508	42.81	1425270
1713307200	43.31	0.03	0.07	43.44	43.61	43.27	1702670
1713220800	43.28	-1.07	-2.41	44.12	44.27	43.19	1704630
1712961600	44.35	-0.29	-0.65	44.45	44.64	43.92	1821299
1712875200	44.64	-0.51	-1.13	45.13	45.13	44.63	1646211
1712788800	45.15	0.14	0.31	44.79	45.405	44.79	1397053
1712702400	45.01	-0.06	-0.13	45.21	45.4	44.74	1578468
1712616000	45.07	-0.3	-0.66	45.26	45.48	44.95	1475309
1712356800	45.37	0.8	1.79	44.73	45.48	44.73	1453060
1712270400	44.57	-0.9	-1.98	45.66	45.66	44.5009	1662542
1712184000	45.47	-0.06	-0.13	45.53	45.855	45.39	1288990
1712097600	45.53	-0.19	-0.42	45.61	45.96	45.465	1597251
1712011200	45.72	-0.55	-1.19	46.29	46.335	45.645	1587561
1711665600	46.27	-0.43	-0.92	46.78	46.85	46.13	1365341
1711579200	46.7	0.86	1.88	46.19	46.82	46.13	3864584
1711492800	45.84	-0.06	-0.13	45.84	46.05	45.685	1884126
1711406400	45.9	-0.64	-1.38	46.68	46.68	45.9	1096458
1711147200	46.54	0.02	0.04	46.71	46.79	46.16	1149842
1711060800	46.52	-0.31	-0.66	46.88	46.99	46.415	2318478
1710974400	46.83	-0.18	-0.38	47.22	47.45	46.77	1752381
1710888000	47.01	0.35	0.75	46.84	47.08	46.495	1887362
1710801600	46.66	0.31	0.67	46.64	47.03	46.375	1565926
1710542400	46.35	0.41	0.89	45.49	46.395	45.49	2220732
1710456000	45.94	-0.33	-0.71	46.27	46.33	45.38	1820818
1710369600	46.27	0.48	1.05	45.8	46.39	45.65	1619312
1710283200	45.79	0.06	0.13	45.69	46.13	45.46	1928346
1710196800	45.73	0.28	0.62	45.41	45.935	44.78	1902213
1709941200	45.45	0.21	0.46	45.11	45.48	45.01	1559322
1709854800	45.24	0.43	0.96	45.6	45.6	44.97	1662619
1709768400	44.81	0.53	1.20	44.5	44.99	44.15	1652606
1709682000	44.28	-0.8	-1.77	45.15	45.15	44.18	1720676
1709595600	45.08	1.08	2.45	44.01	45.24	44.01	2588481
1709336400	44	-0.07	-0.16	43.32	44.03	43.12	2008717
1709250000	44.07	0.6	1.38	43.68	44.17	43.415	2870251
1709163600	43.47	0.78	1.83	43.11	43.5147	42.78	1493524
1709077200	42.69	-0.24	-0.56	42.93	43	42.365	1703410
1708990800	42.93	0.35	0.82	42.67	43.375	42.55	3008018
1708731600	42.58	0.75	1.79	41.79	42.62	41.6399	1439325
1708645200	41.83	0.46	1.11	41.3	42.03	41.3	4731648
1708558800	41.37	0.42	1.03	40.96	41.415	40.88	2756848
1708472400	40.95	-0.1	-0.24	40.88	41.55	40.76	4560040
1708126800	41.05	-0.67	-1.61	41.71	41.99	40.41	3813236
1708040400	41.72	-2.53	-5.72	42.104	42.79	41.33	5222310
1707954000	44.25	0.4	0.91	43.98	44.405	43.7801	2540405
1707867600	43.85	0.28	0.64	43.475	44	43.37	2549630
1707781200	43.57	0.09	0.21	43.42	43.64	43.12	1848977
1707522000	43.48	-0.25	-0.57	43.76	44.12	43.195	1921252
1707435600	43.73	-0.47	-1.06	44.11	44.34	43.69	2406017
1707349200	44.2	0.19	0.43	44.14	44.295	43.62	1600303
1707262800	44.01	0.49	1.13	43.59	44.1	43.59	1227306
1707176400	43.52	-0.5	-1.14	43.89	43.98	43.29	1263629
1706917200	44.02	-0.22	-0.50	44.12	44.305	43.7	1134288
1706830800	44.24	0.93	2.15	43.24	44.25	42.78	1269007
1706744400	43.31	-0.24	-0.55	43.57	43.74	43.13	1902829
1706658000	43.55	0.3	0.69	43.31	43.69	43	1478071
1706571600	43.25	0.02	0.05	43.23	43.34	42.875	1699193
1706312400	43.23	0.22	0.51	43.11	43.32	42.75	1499258
1706226000	43.01	-0.28	-0.65	43.41	43.41	42.48	2617767

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions