Rollins Inc (ROL) Historical Stock Data
49.44 ↓0.07 (-0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROL is down -0.09% a day on average. There have been 16 days where Rollins Inc closed green and 14 days where ROL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 49.55 | 49.44 | ↓$0.11 (-0.22%) | 48.87 | 49.61 | 1.01M |
| 2024-11-19 | 49.82 | 49.51 | ↓$0.31 (-0.62%) | 49.46 | 49.92 | 1.20M |
| 2024-11-18 | 49.99 | 50.05 | ↑$0.06 (0.12%) | 49.89 | 50.54 | 1.19M |
| 2024-11-15 | 50.22 | 49.91 | ↓$0.31 (-0.62%) | 49.55 | 50.22 | 2.46M |
| 2024-11-14 | 51.04 | 50.11 | ↓$0.93 (-1.82%) | 49.93 | 51.29 | 1.52M |
| 2024-11-13 | 51.27 | 51.29 | ↑$0.02 (0.04%) | 51.10 | 52.16 | 2.02M |
| 2024-11-12 | 50.88 | 51.08 | ↑$0.20 (0.39%) | 50.67 | 51.39 | 1.61M |
| 2024-11-11 | 50.44 | 50.88 | ↑$0.44 (0.87%) | 50.37 | 51.11 | 1.88M |
| 2024-11-08 | 49.40 | 50.18 | ↑$0.78 (1.58%) | 49.27 | 50.45 | 1.47M |
| 2024-11-07 | 48.89 | 49.04 | ↑$0.15 (0.31%) | 48.57 | 49.25 | 1.50M |
| 2024-11-06 | 49.19 | 48.62 | ↓$0.57 (-1.16%) | 47.65 | 49.47 | 2.28M |
| 2024-11-05 | 47.88 | 48.55 | ↑$0.67 (1.40%) | 47.76 | 48.56 | 1.40M |
| 2024-11-04 | 47.30 | 47.86 | ↑$0.56 (1.18%) | 47.21 | 47.90 | 1.30M |
| 2024-11-01 | 47.25 | 47.33 | ↑$0.08 (0.17%) | 46.98 | 47.62 | 3.12M |
| 2024-10-31 | 46.75 | 47.14 | ↑$0.39 (0.83%) | 46.54 | 47.27 | 2.47M |
| 2024-10-30 | 47.10 | 46.81 | ↓$0.29 (-0.62%) | 46.73 | 47.38 | 1.49M |
| 2024-10-29 | 47.26 | 47.32 | ↑$0.06 (0.13%) | 47.20 | 47.80 | 1.64M |
| 2024-10-28 | 46.86 | 47.26 | ↑$0.40 (0.85%) | 46.54 | 47.29 | 2.34M |
| 2024-10-25 | 47.06 | 46.54 | ↓$0.52 (-1.10%) | 46.34 | 47.56 | 1.66M |
| 2024-10-24 | 47.61 | 46.48 | ↓$1.13 (-2.36%) | 45.95 | 48.14 | 3.48M |
| 2024-10-23 | 49.64 | 49.75 | ↑$0.11 (0.22%) | 49.39 | 49.94 | 1.46M |
| 2024-10-22 | 49.62 | 49.53 | ↓$0.09 (-0.18%) | 48.83 | 49.78 | 809.64K |
| 2024-10-21 | 50.11 | 49.84 | ↓$0.27 (-0.54%) | 49.80 | 50.42 | 1.37M |
| 2024-10-18 | 49.65 | 50.14 | ↑$0.49 (0.99%) | 49.33 | 50.19 | 1.15M |
| 2024-10-17 | 49.52 | 49.46 | ↓$0.06 (-0.12%) | 48.86 | 49.57 | 1.22M |
| 2024-10-16 | 49.92 | 49.15 | ↓$0.77 (-1.54%) | 49.11 | 50.24 | 1.65M |
| 2024-10-15 | 50.52 | 49.97 | ↓$0.55 (-1.09%) | 49.83 | 50.70 | 1.17M |
| 2024-10-14 | 49.86 | 50.16 | ↑$0.30 (0.60%) | 49.78 | 50.30 | 752.60K |
| 2024-10-11 | 49.38 | 49.66 | ↑$0.28 (0.57%) | 49.19 | 49.67 | 1.36M |
| 2024-10-10 | 49.76 | 49.25 | ↓$0.51 (-1.02%) | 49.21 | 49.91 | 0.98M |
Create an account or log in to view more rows.
$ROL How can this stock move so little? Damn
$ROL lmao wtf was that
$ROL Mindset is key
$ROL gets me every time lol
$ROL Moon soon
$ROL happy weekend!
$ROL Games being played here.
$ROL HODL!!!
$ROL bought more
$ROL bull flag
breakout!