Rollins Inc (ROL) Historical Stock Data
46.92 ↓0.09 (-0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROL is down -0.21% a day on average. There have been 13 days where Rollins Inc closed green and 17 days where ROL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 46.74 | 46.92 | ↑$0.18 (0.39%) | 46.73 | 47.38 | 4.86M |
| 2024-12-19 | 47.03 | 47.01 | ↓$0.02 (-0.04%) | 46.74 | 47.50 | 1.76M |
| 2024-12-18 | 48.10 | 47.18 | ↓$0.92 (-1.91%) | 47.15 | 48.46 | 1.52M |
| 2024-12-17 | 48.47 | 48.22 | ↓$0.25 (-0.52%) | 48.21 | 48.89 | 1.31M |
| 2024-12-16 | 48.95 | 48.55 | ↓$0.40 (-0.82%) | 48.49 | 49.69 | 2.31M |
| 2024-12-13 | 48.85 | 48.77 | ↓$0.08 (-0.16%) | 48.48 | 49.01 | 1.74M |
| 2024-12-12 | 49.35 | 48.77 | ↓$0.58 (-1.18%) | 48.61 | 49.46 | 1.14M |
| 2024-12-11 | 49.23 | 49.01 | ↓$0.22 (-0.45%) | 48.83 | 49.56 | 1.24M |
| 2024-12-10 | 48.69 | 49.13 | ↑$0.44 (0.90%) | 48.38 | 49.40 | 1.22M |
| 2024-12-09 | 49.32 | 48.68 | ↓$0.64 (-1.30%) | 48.48 | 49.50 | 1.38M |
| 2024-12-06 | 49.22 | 49.42 | ↑$0.20 (0.41%) | 49.15 | 49.77 | 1.29M |
| 2024-12-05 | 49.40 | 48.85 | ↓$0.55 (-1.11%) | 48.82 | 49.45 | 1.53M |
| 2024-12-04 | 49.46 | 49.66 | ↑$0.20 (0.40%) | 49.31 | 49.85 | 1.05M |
| 2024-12-03 | 49.81 | 49.66 | ↓$0.15 (-0.30%) | 49.19 | 50.02 | 1.39M |
| 2024-12-02 | 50.27 | 49.86 | ↓$0.41 (-0.82%) | 49.42 | 50.33 | 2.19M |
| 2024-11-29 | 51.04 | 50.33 | ↓$0.71 (-1.39%) | 50.05 | 51.08 | 1.52M |
| 2024-11-27 | 51.75 | 51.16 | ↓$0.59 (-1.14%) | 51.14 | 52.06 | 2.31M |
| 2024-11-26 | 51.51 | 51.59 | ↑$0.08 (0.16%) | 51.10 | 51.73 | 2.52M |
| 2024-11-25 | 50.96 | 51.23 | ↑$0.27 (0.53%) | 50.88 | 51.52 | 1.93M |
| 2024-11-22 | 49.86 | 50.63 | ↑$0.77 (1.54%) | 49.78 | 50.69 | 763.30K |
| 2024-11-21 | 49.28 | 49.63 | ↑$0.35 (0.71%) | 48.68 | 49.66 | 1.36M |
| 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 |
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!