NYSE - Nasdaq Real Time Price USD

Rollins, Inc. (ROL)

Compare
Time to buy ROL?
52.18
-0.03
(-0.06%)
As of 10:14:08 AM EDT. Market Open.
Time to buy ROL?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202551.1452.1949.7352.1852.18503,972
Apr 4, 202555.4155.9252.1052.2152.214,217,800
Apr 3, 202554.6656.2654.2355.9055.903,247,400
Apr 2, 202554.3654.8554.1254.7354.732,299,600
Apr 1, 202553.8754.4153.8254.3654.361,867,100
Mar 31, 202553.3854.2253.2354.0354.032,199,400
Mar 28, 202553.8453.9552.9753.0653.061,798,000
Mar 27, 202553.1954.0053.0653.7853.781,645,900
Mar 26, 202552.6953.6952.5153.0553.052,513,300
Mar 25, 202552.2252.7951.9452.3352.331,818,500
Mar 24, 202552.2852.4751.4952.3252.321,561,000
Mar 21, 202551.4451.8151.1851.6351.633,167,400
Mar 20, 202552.0852.2651.3451.6851.681,445,300
Mar 19, 202551.8252.3551.8052.0352.031,960,500
Mar 18, 202551.5551.9851.4051.9351.931,574,600
Mar 17, 202551.2552.0651.2251.8051.801,280,900
Mar 14, 202550.6351.4650.6051.4051.401,345,100
Mar 13, 202550.5550.8050.1550.7350.731,495,200
Mar 12, 202551.9152.4450.5250.5650.562,878,400
Mar 11, 202552.3252.6951.8451.9151.912,867,700
Mar 10, 202551.7853.5551.5952.2852.282,446,000
Mar 7, 202551.3951.8650.8151.7851.781,782,400
Mar 6, 202552.1552.3651.4951.7051.701,646,900
Mar 5, 202552.0652.8652.0652.6152.611,390,400
Mar 4, 202553.2353.7252.3852.5252.522,076,000
Mar 3, 202552.2953.1952.2953.0153.012,678,600
Feb 28, 202551.7452.4951.5552.3952.391,606,400
Feb 27, 202551.1751.7151.0951.4051.401,567,300
Feb 26, 202551.0351.7950.8551.2751.271,427,400
Feb 25, 2025 0.17 Dividend
Feb 25, 202551.4051.6851.2051.3851.381,563,700
Feb 24, 202551.3251.7651.2551.4251.251,233,000
Feb 21, 202551.2651.5050.6651.2951.131,781,600
Feb 20, 202550.5651.4350.3951.3351.171,847,000
Feb 19, 202549.9950.8349.8550.7650.601,393,600
Feb 18, 202550.5750.8149.7550.0149.851,980,900
Feb 14, 202552.1152.1550.5850.7350.572,819,000
Feb 13, 202550.5752.8450.1151.9251.753,707,900
Feb 12, 202549.3150.2849.1650.1049.942,895,000
Feb 11, 202550.0150.1149.7649.9449.782,413,100
Feb 10, 202550.2650.2649.5149.9749.811,306,900
Feb 7, 202550.1750.2849.5850.0849.922,428,700
Feb 6, 202549.5150.2649.4750.2650.101,387,200
Feb 5, 202549.5049.9749.4449.6249.461,400,300
Feb 4, 202549.5549.7349.0749.0848.921,159,600
Feb 3, 202549.2549.8449.0849.6549.491,777,800
Jan 31, 202549.4949.7949.2049.5049.341,771,700
Jan 30, 202549.0849.7449.0549.7249.561,170,600
Jan 29, 202549.1949.9448.7048.7548.591,481,000
Jan 28, 202549.2850.1549.2549.3249.162,054,600
Jan 27, 202548.3849.7248.3849.5049.341,541,100
Jan 24, 202548.6148.7548.1748.3748.211,085,900
Jan 23, 202548.5248.6448.2248.6248.461,133,200
Jan 22, 202548.6048.7948.3048.4648.301,572,100
Jan 21, 202548.5649.0748.4848.6448.481,563,800
Jan 17, 202548.6948.9748.2048.4348.271,986,900
Jan 16, 202547.0048.3446.9648.3048.152,152,400
Jan 15, 202547.3147.4246.6747.0146.861,725,200
Jan 14, 202546.3746.9846.2446.8546.701,547,500
Jan 13, 202546.0046.6245.7746.4846.331,251,900
Jan 10, 202546.0046.5146.0046.0945.941,339,400
Jan 8, 202545.9046.4545.5546.3546.202,701,400
Jan 7, 202545.7746.1345.3445.7545.602,248,700
Jan 6, 202545.9946.1645.5245.6545.501,021,500
Jan 3, 202546.0046.3545.9546.1746.021,274,000
Jan 2, 202546.5846.6645.8846.0445.891,053,100
Dec 31, 202446.4246.5546.1946.3546.201,264,900
Dec 30, 202446.2646.6546.0546.4146.261,169,300
Dec 27, 202446.5746.9146.3746.6846.531,355,600
Dec 26, 202446.2446.9046.1446.8546.70981,200
Dec 24, 202446.4746.6846.4246.6046.45691,200
Dec 23, 202446.5946.6546.1846.5446.391,766,100
Dec 20, 202446.7447.3846.7346.9246.774,863,300
Dec 19, 202447.0347.5046.7447.0146.861,757,800
Dec 18, 202448.1048.4647.1547.1847.031,520,200
Dec 17, 202448.4748.8948.2148.2248.071,313,800
Dec 16, 202448.9549.6948.4948.5548.392,311,500
Dec 13, 202448.8549.0148.4848.7748.611,745,000
Dec 12, 202449.3549.4648.6148.7748.611,137,500
Dec 11, 202449.2349.5648.8349.0148.851,242,600
Dec 10, 202448.6949.4048.3849.1348.971,222,400
Dec 9, 202449.3249.5048.4848.6848.521,384,100
Dec 6, 202449.2249.7749.1549.4249.261,289,500
Dec 5, 202449.4049.4548.8248.8548.691,532,300
Dec 4, 202449.4649.8549.3149.6649.501,052,600
Dec 3, 202449.8150.0249.1949.6649.501,389,800
Dec 2, 202450.2750.3349.4249.8649.702,194,900
Nov 29, 202451.0451.0850.0550.3350.171,521,800
Nov 27, 202451.7552.0651.1451.1651.002,313,300
Nov 26, 202451.5151.7351.1051.5951.422,523,800
Nov 25, 202450.9651.5250.8851.2351.071,929,200
Nov 22, 202449.8650.6949.7850.6350.47763,300
Nov 21, 202449.2849.6648.6849.6349.471,359,000
Nov 20, 202449.5549.6148.8749.4449.281,013,800
Nov 19, 202449.8249.9249.4649.5149.351,196,000
Nov 18, 202449.9950.5449.8950.0549.891,186,200
Nov 15, 202450.2250.2249.5549.9149.752,461,000
Nov 14, 202451.0451.2949.9350.1149.951,523,400
Nov 13, 202451.2752.1651.1051.2951.132,016,700
Nov 12, 2024 0.17 Dividend
Nov 12, 202450.8851.3950.6751.0850.921,611,200
Nov 11, 202450.4451.1150.3750.8850.551,879,600
Nov 8, 202449.4050.4549.2750.1849.861,466,700
Nov 7, 202448.8949.2548.5749.0448.721,504,700
Nov 6, 202449.1949.4747.6548.6248.312,280,500
Nov 5, 202447.8848.5647.7648.5548.241,402,700
Nov 4, 202447.3047.9047.2147.8647.551,299,300
Nov 1, 202447.2547.6246.9847.3347.033,123,100
Oct 31, 202446.7547.2746.5447.1446.842,469,800
Oct 30, 202447.1047.3846.7346.8146.511,491,700
Oct 29, 202447.2647.8047.2047.3247.021,635,500
Oct 28, 202446.8647.2946.5447.2646.962,341,200
Oct 25, 202447.0647.5646.3446.5446.241,660,700
Oct 24, 202447.6148.1445.9546.4846.183,481,300
Oct 23, 202449.6449.9449.3949.7549.431,462,100
Oct 22, 202449.6249.7848.8349.5349.21809,600
Oct 21, 202450.1150.4249.8049.8449.521,374,400
Oct 18, 202449.6550.1949.3350.1449.821,145,700
Oct 17, 202449.5249.5748.8649.4649.141,217,500
Oct 16, 202449.9250.2449.1149.1548.831,648,300
Oct 15, 202450.5250.7049.8349.9749.651,166,000
Oct 14, 202449.8650.3049.7850.1649.84752,600
Oct 11, 202449.3849.6749.1949.6649.341,363,800
Oct 10, 202449.7649.9149.2149.2548.93979,100
Oct 9, 202449.3849.9349.2649.8349.511,068,000
Oct 8, 202449.3049.5749.1449.3048.981,336,000
Oct 7, 202449.4449.4948.6548.7048.391,073,800
Oct 4, 202449.6550.0049.2149.8249.501,031,200
Oct 3, 202450.2150.3249.5949.7349.411,514,000
Oct 2, 202450.3050.4549.9050.3750.05775,100
Oct 1, 202450.6251.0850.1850.5150.181,900,100
Sep 30, 202450.0250.7249.9150.5850.251,949,100
Sep 27, 202450.2050.4249.7249.9549.631,588,100
Sep 26, 202450.7751.0049.9750.0549.73948,900
Sep 25, 202450.9351.1050.4050.7650.431,586,900
Sep 24, 202450.4850.8050.2850.7350.401,014,600
Sep 23, 202450.2750.7249.9150.5050.17852,900
Sep 20, 202449.7750.4349.5150.1549.833,254,300
Sep 19, 202450.8650.8649.9150.1049.781,226,600
Sep 18, 202451.4051.9650.2050.2549.931,241,000
Sep 17, 202450.8951.9050.8951.4051.071,294,300
Sep 16, 202450.7251.0550.5950.9150.58815,300
Sep 13, 202450.1150.7250.0450.4750.141,644,800
Sep 12, 202449.6150.2349.0250.1549.831,617,300
Sep 11, 202449.9950.5048.6649.6349.312,972,000
Sep 10, 202449.7151.1549.7151.1350.801,301,300
Sep 9, 202449.9549.9549.4349.6649.341,725,100
Sep 6, 202450.4050.7549.4649.5949.271,137,400
Sep 5, 202450.6250.9450.0150.3149.991,323,800
Sep 4, 202450.5550.9450.3550.7350.40885,900
Sep 3, 202450.4151.2850.2550.4950.161,589,500
Aug 30, 202450.1050.4049.7050.1849.861,340,000
Aug 29, 202450.3250.8650.0350.1049.781,004,000
Aug 28, 202449.7050.4249.5150.2549.931,250,200
Aug 27, 202449.6449.9349.1949.5649.241,949,900
Aug 26, 202450.2250.5049.6649.7049.381,220,700
Aug 23, 202450.3550.4549.8750.1449.821,070,900
Aug 22, 202450.1450.4250.0150.2549.93985,700
Aug 21, 202449.7150.3949.3850.0549.731,471,900
Aug 20, 202449.0849.5948.7549.5049.181,548,800
Aug 19, 202448.1849.1448.0649.1348.81852,400
Aug 16, 202449.1249.1548.1348.1847.871,742,100
Aug 15, 202448.7149.0848.5049.0548.731,169,900
Aug 14, 202448.3748.6448.3548.5048.191,190,200
Aug 13, 202448.3348.6947.5148.4848.171,955,300
Aug 12, 2024 0.15 Dividend
Aug 12, 202447.7048.2747.5947.7847.471,734,100
Aug 9, 202447.6148.0747.4347.7947.331,512,700
Aug 8, 202447.3547.6746.8747.6147.151,017,800
Aug 7, 202448.1448.5447.3947.3946.942,399,500
Aug 6, 202447.7348.5547.5747.8547.391,611,600
Aug 5, 202448.2248.6047.4447.6347.172,009,300
Aug 2, 202447.2348.2846.9548.0147.551,614,900
Aug 1, 202447.8948.2247.3947.4046.952,205,900
Jul 31, 202448.3348.8947.8547.9147.452,318,100
Jul 30, 202447.5748.1047.4147.9747.512,327,500
Jul 29, 202446.1347.7546.0647.5847.131,984,500
Jul 26, 202446.7346.7645.5845.9345.492,683,800
Jul 25, 202449.3949.4146.6446.7346.283,335,700
Jul 24, 202450.1250.5449.8149.9549.471,524,300
Jul 23, 202450.7150.8749.8649.9549.471,281,900
Jul 22, 202449.6050.6649.4650.6550.171,254,800
Jul 19, 202449.1549.6849.1549.4448.971,127,000
Jul 18, 202449.3449.7349.0049.2548.781,351,400
Jul 17, 202449.1849.6749.0449.3448.871,388,900
Jul 16, 202448.4749.2948.3549.2648.791,803,000
Jul 15, 202449.3649.4348.2748.3247.862,157,500
Jul 12, 202449.3749.5949.0449.4148.942,047,500
Jul 11, 202449.6749.6749.3549.3748.901,288,700
Jul 10, 202449.8850.0249.5149.6049.131,270,700
Jul 9, 202449.9250.0049.6649.7449.261,118,700
Jul 8, 202450.4950.8349.7949.9249.441,362,900
Jul 5, 202450.2950.4549.6350.4049.921,474,500
Jul 3, 202449.4950.3149.3550.2949.811,226,600
Jul 2, 202448.3649.1948.1849.1548.681,148,800
Jul 1, 202449.0249.1048.0248.3247.861,301,300
Jun 28, 202449.4549.5048.6648.7948.323,590,900
Jun 27, 202449.6149.6549.1949.3548.881,070,100
Jun 26, 202449.6649.7949.3549.4448.97901,400
Jun 25, 202449.9350.0049.6249.8649.381,261,300
Jun 24, 202449.3550.0849.3249.9249.441,959,400
Jun 21, 202449.3549.6749.1649.3548.882,621,200
Jun 20, 202449.5850.0949.0949.3548.881,895,600
Jun 18, 202449.2049.8948.9849.7549.271,415,300
Jun 17, 202448.4149.5648.1349.2548.781,379,400
Jun 14, 202447.7148.5947.5248.5048.042,086,900
Jun 13, 202447.9248.0147.2547.8647.40775,900
Jun 12, 202447.5848.0347.3747.9247.461,097,800
Jun 11, 202446.7147.3446.6047.3346.881,083,100
Jun 10, 202446.4846.8446.2246.7946.34912,200
Jun 7, 202447.2047.4146.5746.5746.121,131,700
Jun 6, 202447.4347.5946.8047.4146.961,361,000
Jun 5, 202447.4347.6747.0647.4547.001,112,800
Jun 4, 202445.9547.3245.9447.3046.851,501,600
Jun 3, 202445.6746.2345.4946.0445.601,440,500
May 31, 202445.9846.3745.2545.6945.253,002,800
May 30, 202445.5445.9945.3045.8645.422,774,100
May 29, 202445.8345.9245.0045.3544.921,220,900
May 28, 202446.2446.6545.7046.1645.721,367,700
May 24, 202445.6146.2545.4546.1945.751,216,800
May 23, 202446.1146.1345.2445.3844.951,093,800
May 22, 202446.4746.6346.0546.1145.671,177,000
May 21, 202446.8046.9246.3146.5046.061,107,300
May 20, 202446.2646.8045.8046.7946.341,317,400
May 17, 202446.9747.1946.0946.1345.691,110,200
May 16, 202447.0447.2246.6347.0746.621,443,600
May 15, 202447.0447.4146.9447.1746.721,411,700
May 14, 202446.5147.2746.3646.9246.472,172,400
May 13, 202446.6846.7546.3346.4145.97860,900
May 10, 202447.1847.2046.5446.6346.181,377,600
May 9, 2024 0.15 Dividend
May 9, 202446.5847.1846.4047.0146.562,841,500
May 8, 202447.3447.6946.6046.6446.05964,800
May 7, 202447.3347.6246.9847.2046.601,487,100
May 6, 202446.2847.1146.2247.1046.501,629,300
May 3, 202445.0546.2344.8546.1245.531,947,300
May 2, 202444.8144.9644.3744.7444.172,119,100
May 1, 202444.5545.0044.2944.6844.112,473,100
Apr 30, 202444.4945.3344.2944.5643.991,463,700
Apr 29, 202445.0045.1344.5844.7744.201,174,400
Apr 26, 202444.4745.2844.4444.9044.331,688,300
Apr 25, 202443.6044.7543.1844.2743.712,448,400
Apr 24, 202442.5942.9542.3442.8742.324,283,500
Apr 23, 202442.6042.7642.2542.6542.112,519,700
Apr 22, 202442.7942.8842.2942.4641.923,352,500
Apr 19, 202442.5842.7342.1942.5141.972,080,600
Apr 18, 202442.4742.9541.7242.4441.902,055,100
Apr 17, 202443.4243.5142.8143.0142.461,425,400
Apr 16, 202443.4443.6943.2743.3142.761,747,900
Apr 15, 202444.1244.2743.1943.2842.731,704,700
Apr 12, 202444.4544.6443.9244.3543.781,820,600
Apr 11, 202445.1345.1344.6344.6444.071,646,200
Apr 10, 202444.6345.4144.5245.1544.571,420,100
Apr 9, 202445.2145.4044.7445.0144.441,578,500
Apr 8, 202445.2645.4844.9545.0744.501,475,300

Related Tickers

SCI Service Corporation International
76.25
-1.08%
 
CSV Carriage Services, Inc.
36.48
-2.76%
 
BFAM Bright Horizons Family Solutions Inc.
112.41
-1.91%
 
HRB H&R Block, Inc.
56.03
+0.92%
 
FTDR Frontdoor, Inc.
39.53
+4.14%
 
RGS Regis Corporation
16.96
-4.83%
 
MED Medifast, Inc.
13.02
-1.29%
 
WW WW International, Inc.
0.4901
-5.78%
 
MRM MEDIROM Healthcare Technologies Inc.
0.4600
-9.62%
 
PFP.AX Propel Funeral Partners Limited
5.07
-2.31%