Dark

ROL
Rollins, Inc.
stock NYSE

At Close

Jul 22, 2026 3:59:59 PM EDT

43.49USD-0.832%(-0.37)6,471,833

43.46Bid 45.95Ask 2.49Spread

Pre-market

Jul 20, 2026 9:29:30 AM EDT

45.00USD+2.599%(+1.14)0

After-hours

Jul 22, 2026 4:59:30 PM EDT

38.75USD-10.909%(-4.74)1,548,467

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	44.5500	44.5900	43.090000	43.4900	-0.844%	6,471,833	0.000%
2026-07-21	44.0800	44.4600	43.820000	43.8600	-1.967%	5,441,376	-0.844%
2026-07-20	45.1100	45.1900	44.550000	44.7400	-0.820%	5,140,640	-2.794%
2026-07-17	46.1800	46.3600	44.930000	45.1100	-0.770%	5,527,629	-3.591%
2026-07-16	44.4700	45.7000	44.470000	45.4600	+3.885%	4,620,369	-4.333%
2026-07-15	44.3400	44.8150	43.420000	43.7600	-1.197%	4,302,853	-0.617%
2026-07-14	44.2900	44.7000	44.200000	44.2900	-1.402%	3,655,584	-1.806%
2026-07-13	44.6700	45.0400	44.360000	44.9200	+1.012%	2,918,703	-3.183%
2026-07-10	44.6600	44.8550	43.755000	44.4700	-0.670%	3,585,977	-2.204%
2026-07-09	44.6400	45.4700	44.260000	44.7700	-0.400%	5,458,721	-2.859%
2026-07-08	44.0700	45.1150	43.620000	44.9500	+3.049%	6,273,540	-3.248%
2026-07-07	43.5500	44.3000	43.300000	43.6200	+2.083%	4,332,313	-0.298%
2026-07-06	43.3400	43.4200	42.320000	42.7300	-1.498%	4,628,918	+1.779%
2026-07-02	42.5700	43.6400	42.550000	43.3800	+2.943%	4,274,862	+0.254%
2026-07-01	42.0000	43.0400	42.000000	42.1400	+0.958%	3,489,358	+3.204%
2026-06-30	42.0400	42.1200	41.500000	41.7400	-1.277%	4,501,333	+4.193%
2026-06-29	43.3900	43.5900	41.930000	42.2800	-2.288%	6,019,525	+2.862%
2026-06-26	42.9000	43.4300	42.610000	43.2700	+1.098%	7,153,163	+0.508%
2026-06-25	44.0100	44.2400	42.700000	42.8000	-3.907%	6,156,549	+1.612%
2026-06-24	44.9300	45.1550	44.440000	44.5400	-0.224%	5,151,640	-2.357%
2026-06-23	45.2100	45.2700	44.250000	44.6400	+0.518%	3,599,671	-2.576%
2026-06-22	44.2900	44.5550	44.088500	44.4100	-1.223%	4,349,056	-2.072%
2026-06-18	45.2100	45.3600	44.620000	44.9600	-0.377%	5,894,031	-3.270%
2026-06-17	46.2700	46.5292	44.715000	45.1300	-3.548%	4,389,388	-3.634%
2026-06-16	47.1000	47.4750	46.750000	46.7900	-0.235%	4,080,305	-7.053%
2026-06-15	47.0600	47.3500	46.650000	46.9000	-0.615%	2,396,822	-7.271%
2026-06-12	47.0700	47.2400	46.470000	47.1900	+0.298%	2,626,675	-7.841%
2026-06-11	47.0700	47.7400	46.840000	47.0500	-1.507%	3,752,798	-7.566%
2026-06-10	47.8200	48.5200	47.470000	47.7700	+0.505%	3,508,225	-8.960%
2026-06-09	46.6400	47.9700	46.400000	47.5300	+2.040%	5,138,564	-8.500%
2026-06-08	47.0900	47.2050	46.570000	46.5800	-1.104%	6,478,749	-6.634%
2026-06-05	47.0000	47.8600	46.715000	47.1000	+1.290%	4,684,995	-7.665%
2026-06-04	47.1100	47.2900	46.260000	46.5000	+1.551%	5,462,800	-6.473%
2026-06-03	45.1100	45.8100	44.427500	45.7900	+1.665%	6,317,841	-5.023%
2026-06-02	46.4600	47.0250	44.630000	45.0400	-2.763%	8,153,197	-3.441%
2026-06-01	47.5400	47.8050	46.070000	46.3200	-2.689%	6,088,339	-6.110%
2026-05-29	48.5000	48.6400	46.850000	47.6000	-3.683%	11,454,441	-8.634%
2026-05-28	49.6700	50.3200	49.390000	49.4200	-1.906%	4,139,068	-11.999%
2026-05-27	51.8100	52.4400	50.020000	50.3800	-5.229%	6,775,555	-13.676%
2026-05-26	53.4800	53.5300	52.930000	53.1600	-0.561%	2,503,562	-18.190%
2026-05-22	53.1300	53.6200	52.970000	53.4600	+0.830%	2,083,160	-18.649%
2026-05-21	52.9000	53.5250	52.400000	53.0200	-0.469%	2,574,163	-17.974%
2026-05-20	54.4800	54.4800	52.970000	53.2700	-0.875%	2,532,991	-18.359%
2026-05-19	54.5200	54.9500	53.680000	53.7400	-1.593%	3,508,149	-19.073%
2026-05-18	53.6000	55.1800	53.585000	54.6100	+2.228%	3,013,329	-20.363%
2026-05-15	53.7700	53.9400	53.255000	53.4200	0.000%	4,099,139	-18.589%
2026-05-14	53.2600	53.4700	52.425000	53.4200	+1.136%	3,088,859	-18.589%
2026-05-13	52.7200	53.4000	51.950000	52.8200	-0.302%	3,063,524	-17.664%
2026-05-12	53.0100	53.1700	52.540000	52.9800	+0.189%	2,808,279	-17.912%
2026-05-11	53.8600	54.1000	52.510000	52.8800	-1.765%	2,992,231	-17.757%
2026-05-08	54.5800	54.7400	53.595000	53.8300	-1.030%	2,407,049	-19.209%
2026-05-07	54.1600	54.6400	53.870000	54.3900	+0.369%	1,994,764	-20.040%
2026-05-06	54.2400	54.8300	53.790000	54.1900	+0.148%	2,543,936	-19.745%
2026-05-05	54.0200	54.5150	53.270000	54.1100	-0.074%	2,940,197	-19.627%
2026-05-04	54.9600	54.9600	53.870000	54.1500	-1.150%	2,932,475	-19.686%
2026-05-01	56.1200	56.2000	54.640000	54.7800	-1.705%	1,924,715	-20.610%
2026-04-30	55.3500	55.8300	54.990000	55.7300	+0.723%	2,508,571	-21.963%
2026-04-29	55.6200	55.8200	54.990000	55.3300	-0.736%	1,878,360	-21.399%
2026-04-28	56.4200	56.4800	55.375000	55.7400	-0.411%	2,050,964	-21.977%
2026-04-27	57.0000	57.3600	55.860000	55.9700	-1.113%	3,544,057	-22.298%
2026-04-24	56.2500	56.9700	55.900000	56.6000	-0.684%	2,484,535	-23.163%
2026-04-23	54.9000	57.4400	54.822500	56.9900	+3.019%	5,421,567	-23.688%
2026-04-22	54.7600	55.5000	54.430000	55.3200	+1.115%	3,731,107	-21.385%
2026-04-21	54.7100	55.0700	54.180000	54.7100	-0.346%	3,291,517	-20.508%
2026-04-20	54.9700	55.3600	54.710000	54.9000	-0.182%	2,400,054	-20.783%
2026-04-17	54.6500	55.6600	54.580000	55.0000	+0.936%	2,422,866	-20.927%
2026-04-16	54.3000	54.7800	54.220100	54.4900	+0.202%	2,258,536	-20.187%
2026-04-15	54.6000	54.9950	53.980000	54.3800	-0.766%	2,675,241	-20.026%
2026-04-14	54.6600	55.5400	54.660000	54.8000	+0.256%	2,706,606	-20.639%
2026-04-13	54.2900	54.6800	53.710000	54.6600	+0.793%	2,095,079	-20.435%
2026-04-10	55.6300	55.9700	54.050000	54.2300	-2.796%	2,726,639	-19.805%
2026-04-09	54.4600	55.9890	54.250000	55.7900	+1.993%	3,154,988	-22.047%
2026-04-08	54.2500	54.9200	53.700000	54.7000	+1.862%	2,266,511	-20.494%
2026-04-07	54.1600	54.1700	53.470100	53.7000	-0.794%	2,219,867	-19.013%
2026-04-06	53.5400	54.5400	53.500000	54.1300	+0.371%	1,610,688	-19.656%
2026-04-02	53.3200	54.2800	53.160000	53.9300	+0.823%	2,618,780	-19.358%
2026-04-01	53.3400	54.1000	53.330000	53.4900	+0.150%	3,591,920	-18.695%
2026-03-31	54.0300	54.0300	52.800000	53.4100	+0.698%	3,790,817	-18.573%
2026-03-30	52.9500	53.2800	52.430000	53.0400	+1.106%	3,161,560	-18.005%
2026-03-27	52.7000	53.0100	52.320000	52.4600	-0.663%	2,491,286	-17.099%
2026-03-26	53.2100	53.8100	52.600000	52.8100	-1.253%	2,503,709	-17.648%
2026-03-25	53.9100	54.1600	52.380000	53.4800	+0.357%	2,503,961	-18.680%
2026-03-24	53.0000	53.9600	52.690000	53.2900	+0.150%	2,704,351	-18.390%
2026-03-23	53.4800	54.1500	53.110000	53.2100	-0.094%	2,426,240	-18.267%
2026-03-20	54.0900	54.2800	52.840000	53.2600	-1.534%	7,548,398	-18.344%
2026-03-19	53.7200	54.5200	53.470000	54.0900	+0.334%	2,616,829	-19.597%
2026-03-18	55.2800	56.1200	53.830000	53.9100	-3.456%	2,628,355	-19.329%
2026-03-17	55.4000	55.9800	55.170000	55.8400	+1.527%	2,032,763	-22.117%
2026-03-16	55.2200	55.6500	54.760000	55.0000	-0.236%	2,376,305	-20.927%
2026-03-13	56.1600	56.6000	55.010000	55.1300	-0.827%	2,813,359	-21.114%
2026-03-12	56.2400	56.9800	55.390000	55.5900	-0.874%	3,190,709	-21.767%
2026-03-11	56.1600	56.2700	55.350000	56.0800	-0.355%	2,913,394	-22.450%
2026-03-10	57.7500	57.7650	55.470000	56.2800	-2.241%	3,734,501	-22.726%
2026-03-09	57.8300	58.1980	56.780000	57.5700	-1.218%	3,321,694	-24.457%
2026-03-06	57.6300	58.4300	57.055000	58.2800	+0.189%	2,076,154	-25.377%
2026-03-05	57.6400	58.6600	57.155000	58.1700	+0.293%	3,914,865	-25.236%
2026-03-04	59.8700	60.0486	57.800000	58.0000	-3.606%	3,701,776	-25.017%
2026-03-03	60.5500	60.7900	59.510000	60.1700	-1.166%	1,866,887	-27.721%
2026-03-02	60.7500	61.2100	60.205000	60.8800	-0.016%	1,986,075	-28.564%
2026-02-27	60.0000	60.8900	59.615000	60.8900	+1.891%	3,555,601	-28.576%
2026-02-26	59.6700	60.0600	59.380000	59.7600	+1.065%	2,411,122	-27.226%
2026-02-25	60.2400	60.4400	58.720000	59.1300	-2.281%	3,539,523	-26.450%
2026-02-24	60.3600	60.6050	59.710000	60.5100	+0.215%	2,961,284	-28.128%
2026-02-23	61.0700	61.6900	60.350000	60.3800	-1.581%	4,098,271	-27.973%
2026-02-20	60.7900	61.3900	60.540000	61.3500	+0.706%	3,809,557	-29.112%
2026-02-19	60.5000	61.2900	60.340000	60.9200	+1.112%	2,954,303	-28.611%
2026-02-18	59.8800	60.4400	59.240000	60.2500	+0.283%	4,982,096	-27.817%
2026-02-17	59.3500	60.6100	58.680000	60.0800	+3.479%	5,611,038	-27.613%
2026-02-13	58.2700	59.8500	57.980000	58.0600	-1.073%	7,634,116	-25.095%
2026-02-12	55.6500	60.3600	55.361900	58.6900	-10.534%	15,116,081	-25.899%
2026-02-11	65.0000	66.1400	64.680000	65.6000	+0.970%	5,094,459	-33.704%
2026-02-10	64.4100	65.1200	64.280000	64.9700	+1.026%	2,827,042	-33.061%
2026-02-09	64.8200	64.9000	64.240000	64.3100	-0.817%	1,883,093	-32.374%
2026-02-06	64.4900	65.0300	64.000000	64.8400	+0.574%	1,777,116	-32.927%
2026-02-05	63.9300	64.7800	63.730000	64.4700	+1.512%	2,842,670	-32.542%
2026-02-04	63.2000	63.8300	62.490000	63.5100	+0.842%	2,357,429	-31.523%
2026-02-03	62.8100	63.2300	62.530000	62.9800	-0.835%	2,904,968	-30.946%
2026-02-02	63.5200	63.7100	62.780000	63.5100	+0.268%	2,647,572	-31.523%
2026-01-30	62.9200	63.3600	62.210000	63.3400	+0.492%	2,310,558	-31.339%
2026-01-29	62.6600	63.3400	62.090000	63.0300	+0.318%	2,798,470	-31.001%
2026-01-28	63.1100	63.3100	62.510000	62.8300	-1.040%	2,745,481	-30.781%
2026-01-27	63.2800	63.8382	63.192000	63.4900	+0.364%	2,197,571	-31.501%
2026-01-26	63.0000	63.6400	62.921000	63.2600	+0.556%	1,136,987	-31.252%
2026-01-23	63.2800	63.5600	62.718891	62.9100	-0.648%	1,781,140	-30.869%
2026-01-22	63.3800	63.5500	62.950000	63.3200	+0.032%	1,862,437	-31.317%
2026-01-21	63.4200	63.5600	62.600000	63.3000	+0.301%	2,932,829	-31.295%
2026-01-20	62.4600	63.2700	61.950000	63.1100	+0.606%	2,881,494	-31.089%
2026-01-16	62.0700	62.8100	61.900000	62.7300	+0.901%	2,124,802	-30.671%
2026-01-15	62.3300	62.7200	61.775000	62.1700	+0.016%	2,067,862	-30.047%
2026-01-14	61.5400	62.2000	61.425000	62.1600	+0.844%	1,719,160	-30.035%
2026-01-13	60.9900	61.6600	60.490000	61.6400	+1.033%	1,837,483	-29.445%
2026-01-12	60.8800	61.2450	60.530000	61.0100	+0.544%	1,553,636	-28.717%
2026-01-09	60.0600	61.3400	59.950000	60.6800	+0.781%	2,020,193	-28.329%
2026-01-08	59.3900	60.2300	59.185000	60.2100	+1.278%	1,920,705	-27.769%
2026-01-07	59.8600	60.1200	59.315000	59.4500	-0.101%	2,144,529	-26.846%
2026-01-06	58.4100	59.8400	57.960000	59.5100	+0.984%	2,541,804	-26.920%
2026-01-05	58.3500	59.4400	58.340000	58.9300	-0.136%	2,365,455	-26.201%
2026-01-02	59.7500	60.0200	58.600000	59.0100	-1.683%	2,318,285	-26.301%
2025-12-31	60.4400	60.5250	59.860000	60.0200	-0.678%	2,658,488	-27.541%
2025-12-30	60.4700	60.6200	60.260000	60.4300	-0.559%	1,766,769	-28.032%
2025-12-29	60.8400	61.0990	60.450000	60.7700	+0.281%	2,085,976	-28.435%
2025-12-26	60.9000	60.9000	60.290000	60.6000	-0.099%	1,353,749	-28.234%
2025-12-24	60.5400	60.8750	60.270000	60.6600	-0.132%	974,980	-28.305%
2025-12-23	60.6000	61.2400	60.560000	60.7400	-0.654%	1,582,697	-28.400%
2025-12-22	59.8300	61.1800	59.620000	61.1400	+1.798%	2,412,274	-28.868%
2025-12-19	59.8400	60.5000	59.625000	60.0600	-0.216%	5,805,650	-27.589%
2025-12-18	60.0200	60.9500	59.990000	60.1900	-0.083%	2,766,576	-27.745%
2025-12-17	60.1000	61.0300	59.460000	60.2400	+1.312%	3,913,663	-27.805%
2025-12-16	59.4200	60.4600	59.260000	59.4600	-0.933%	2,564,349	-26.858%
2025-12-15	60.2000	60.6700	59.800000	60.0200	-0.050%	2,082,350	-27.541%
2025-12-12	59.7300	60.0600	59.450000	60.0500	+0.941%	2,132,569	-27.577%
2025-12-11	59.1100	59.7300	58.690000	59.4900	+1.225%	2,018,613	-26.895%
2025-12-10	58.0200	59.1790	57.750000	58.7700	+1.310%	3,187,943	-26.000%
2025-12-09	60.1300	60.9900	57.535000	58.0100	-4.179%	3,467,008	-25.030%
2025-12-08	61.2200	61.4100	60.490000	60.5400	-1.401%	3,075,212	-28.163%
2025-12-05	60.7700	61.6000	60.760000	61.4000	+1.757%	2,276,315	-29.169%
2025-12-04	60.7700	61.0300	60.150000	60.3400	-0.462%	1,977,974	-27.925%
2025-12-03	61.2400	61.2400	60.455000	60.6200	-0.460%	1,710,465	-28.258%
2025-12-02	61.3300	61.5700	60.580000	60.9000	-0.458%	1,737,788	-28.588%
2025-12-01	61.2600	61.6600	61.080000	61.1800	-0.488%	2,332,679	-28.915%
2025-11-28	61.3900	61.8400	61.390000	61.4800	-0.033%	1,014,743	-29.262%
2025-11-26	61.4800	61.7000	61.185000	61.5000	+0.457%	1,927,025	-29.285%
2025-11-25	60.3800	61.4600	60.000000	61.2200	+1.830%	2,328,669	-28.961%
2025-11-24	60.1100	60.2800	59.590000	60.1200	-0.315%	3,504,438	-27.661%
2025-11-21	59.8900	60.6200	59.510000	60.3100	+1.140%	2,274,210	-27.889%
2025-11-20	59.4600	60.1000	58.810000	59.6300	+0.472%	2,746,631	-27.067%
2025-11-19	58.5000	59.4900	58.500000	59.3500	+1.263%	2,548,805	-26.723%
2025-11-18	57.9800	59.0300	57.690000	58.6100	+1.121%	3,351,672	-25.798%
2025-11-17	58.2650	58.7100	57.885000	57.9600	-0.447%	3,001,508	-24.965%
2025-11-14	57.7700	58.5100	57.650000	58.2200	+1.059%	2,749,204	-25.301%
2025-11-13	57.9900	58.4300	57.201500	57.6100	-1.488%	3,370,536	-24.510%
2025-11-12	58.9700	59.0600	58.080000	58.4800	-0.085%	7,939,315	-25.633%
2025-11-11	58.6600	59.1000	58.245000	58.5300	-0.051%	10,525,259	-25.696%
2025-11-10	57.9500	58.7900	57.610000	58.5600	-0.085%	1,989,865	-25.734%
2025-11-07	58.8900	58.8900	58.290000	58.6100	-0.068%	1,985,312	-25.798%
2025-11-06	59.5000	59.6300	58.420000	58.6500	-1.709%	2,457,637	-25.848%
2025-11-05	59.9100	60.3500	59.380000	59.6700	+0.084%	2,675,478	-27.116%
2025-11-04	59.1200	59.6600	58.440000	59.6200	+1.915%	3,036,002	-27.055%
2025-11-03	57.4900	58.5600	56.815000	58.5000	+1.545%	3,465,768	-25.658%
2025-10-31	58.0600	58.8800	57.040000	57.6100	-0.311%	3,454,280	-24.510%
2025-10-30	55.1800	57.9700	54.650000	57.7900	+7.277%	3,843,427	-24.745%
2025-10-29	56.2600	56.2600	53.740000	53.8700	-3.889%	3,630,316	-19.269%
2025-10-28	56.0200	56.5200	55.070000	56.0500	-0.320%	1,822,635	-22.409%
2025-10-27	56.5700	56.8800	55.920000	56.2300	-0.654%	1,722,597	-22.657%
2025-10-24	57.2900	57.3900	56.260000	56.6000	-0.335%	1,139,178	-23.163%
2025-10-23	57.2600	57.4750	56.325000	56.7900	+0.159%	1,808,198	-23.420%
2025-10-22	56.3300	57.0400	56.120000	56.7000	+0.657%	1,657,565	-23.298%
2025-10-21	55.9700	56.4900	55.760000	56.3300	+0.464%	1,088,391	-22.794%
2025-10-20	55.7700	56.2100	55.590000	56.0700	+0.448%	1,092,878	-22.436%
2025-10-17	55.4000	55.8900	55.260000	55.8200	+1.050%	1,253,659	-22.089%
2025-10-16	55.8400	55.9700	54.740000	55.2400	-1.392%	1,662,101	-21.271%
2025-10-15	56.5900	56.9151	55.710000	56.0200	-1.529%	1,749,262	-22.367%
2025-10-14	56.2800	56.9650	55.890000	56.8900	+1.426%	1,914,927	-23.554%
2025-10-13	56.6000	57.0400	55.580000	56.0900	-1.596%	1,851,849	-22.464%
2025-10-10	56.7600	57.3400	56.410000	57.0000	+0.725%	2,454,819	-23.702%
2025-10-09	58.0600	58.0600	56.560000	56.5900	-2.632%	1,621,450	-23.149%
2025-10-08	58.0900	58.3050	57.390000	58.1200	+0.241%	1,634,726	-25.172%
2025-10-07	58.3600	58.4900	57.780000	57.9800	-0.583%	1,153,819	-24.991%
2025-10-06	58.6600	58.7800	58.168900	58.3200	-0.664%	1,133,629	-25.429%
2025-10-03	58.0300	59.0300	57.900000	58.7100	+0.686%	1,143,933	-25.924%
2025-10-02	57.8200	58.6100	57.660100	58.3100	+0.310%	1,474,385	-25.416%
2025-10-01	58.5200	58.8800	57.245000	58.1300	-1.038%	2,124,257	-25.185%
2025-09-30	58.3500	59.1200	58.165000	58.7400	+0.376%	2,890,279	-25.962%
2025-09-29	58.5800	58.7100	58.280000	58.5200	+0.154%	2,145,711	-25.684%
2025-09-26	57.2500	58.4750	56.910000	58.4300	+3.526%	2,067,014	-25.569%
2025-09-25	56.2200	56.9900	56.115000	56.4400	+0.588%	2,039,153	-22.945%
2025-09-24	55.3450	56.2000	55.025000	56.1100	+1.282%	1,612,805	-22.492%
2025-09-23	55.4800	55.5950	54.645000	55.4000	-0.288%	1,750,628	-21.498%
2025-09-22	55.3800	55.7124	55.125000	55.5600	+0.090%	1,931,978	-21.724%
2025-09-19	55.9500	55.9500	55.290000	55.5100	-0.395%	2,622,592	-21.654%
2025-09-18	55.8200	56.2000	55.660000	55.7300	-0.730%	1,662,068	-21.963%
2025-09-17	55.4100	56.4100	55.405000	56.1400	+1.648%	2,913,537	-22.533%
2025-09-16	56.0700	56.2446	55.000000	55.2300	-2.127%	2,344,799	-21.257%
2025-09-15	57.2600	57.7300	56.330000	56.4300	-1.638%	1,769,668	-22.931%
2025-09-12	57.9900	58.4000	57.170000	57.3700	-1.460%	1,806,469	-24.194%
2025-09-11	56.6300	58.3500	56.400000	58.2200	+3.282%	1,353,352	-25.301%
2025-09-10	57.0200	57.2400	56.160000	56.3700	-1.657%	1,475,657	-22.849%
2025-09-09	57.2500	57.3600	56.530000	57.3200	+0.333%	1,428,578	-24.128%
2025-09-08	56.5200	57.1900	56.260000	57.1300	+1.079%	1,250,264	-23.875%
2025-09-05	56.8000	56.9300	55.880000	56.5200	-0.598%	1,184,225	-23.054%
2025-09-04	56.3200	56.8800	56.320000	56.8600	+0.995%	915,915	-23.514%
2025-09-03	56.5700	56.7150	56.045000	56.3000	-0.653%	1,396,781	-22.753%
2025-09-02	56.4100	56.9200	56.360000	56.6700	+0.230%	1,453,144	-23.257%
2025-08-29	56.2600	56.5600	56.145000	56.5400	+0.533%	1,881,579	-23.081%
2025-08-28	56.4800	56.6750	55.895000	56.2400	-0.759%	1,463,691	-22.671%
2025-08-27	56.4300	56.7450	56.220000	56.6700	+0.354%	1,542,905	-23.257%
2025-08-26	56.7800	56.9800	56.310000	56.4700	-0.300%	2,565,074	-22.986%
2025-08-25	57.8000	57.9100	56.570000	56.6400	-2.328%	1,096,230	-23.217%
2025-08-22	58.2300	58.3900	57.845000	57.9900	-0.017%	1,117,503	-25.004%
2025-08-21	58.1700	58.3499	57.610000	58.0000	-0.753%	909,801	-25.017%
2025-08-20	58.3200	58.9600	58.180000	58.4400	+0.863%	1,156,670	-25.582%
2025-08-19	57.1300	57.9800	57.110000	57.9400	+1.489%	1,196,912	-24.940%
2025-08-18	57.2000	57.4750	56.830000	57.0900	-0.419%	1,453,795	-23.822%
2025-08-15	57.3500	57.5400	57.020000	57.3300	-0.157%	1,150,260	-24.141%
2025-08-14	58.1700	58.1700	57.420000	57.4200	-1.204%	1,161,232	-24.260%
2025-08-13	57.9700	58.1800	57.630000	58.1200	+0.415%	1,132,912	-25.172%
2025-08-12	58.4100	58.4100	57.550000	57.8800	-0.907%	1,564,672	-24.862%
2025-08-11	58.6000	58.8200	58.290000	58.4100	-0.392%	934,993	-25.544%
2025-08-08	58.5000	59.1000	58.470000	58.6400	+0.222%	966,163	-25.836%
2025-08-07	58.5400	58.8600	58.320000	58.5100	+0.309%	1,186,898	-25.671%
2025-08-06	58.1100	58.4200	57.770000	58.3300	+0.361%	1,470,495	-25.441%
2025-08-05	58.4500	58.9600	58.100000	58.1200	-0.582%	1,458,455	-25.172%
2025-08-04	57.7500	58.5850	57.700000	58.4600	+1.247%	1,832,133	-25.607%
2025-08-01	57.7800	57.8000	56.870000	57.7400	+0.821%	1,919,634	-24.680%
2025-07-31	57.4500	57.9200	57.160000	57.2700	-0.642%	1,645,487	-24.061%
2025-07-30	57.1400	57.9100	57.050000	57.6400	+0.558%	1,548,788	-24.549%
2025-07-29	57.4700	57.6700	56.915000	57.3200	+0.105%	1,731,126	-24.128%
2025-07-28	57.9100	58.2000	57.180000	57.2600	-1.429%	1,456,102	-24.048%
2025-07-25	57.8600	58.5000	57.500000	58.0900	+0.103%	2,051,466	-25.133%
2025-07-24	56.2300	58.5100	55.900000	58.0300	+5.203%	3,496,169	-25.056%
2025-07-23	55.3000	55.6300	54.810000	55.1600	-0.631%	3,110,912	-21.157%
2025-07-22	55.5900	55.8350	55.210000	55.5100	+0.199%	1,628,635	-21.654%
2025-07-21	55.8700	56.2084	55.385000	55.4000	-0.717%	1,352,817	-21.498%
2025-07-18	55.8500	56.3100	55.750000	55.8000	+0.054%	1,416,403	-22.061%
2025-07-17	55.5900	56.0700	55.450000	55.7700	+0.198%	1,511,606	-22.019%
2025-07-16	55.0300	55.7250	54.960000	55.6600	+1.108%	1,469,320	-21.865%
2025-07-15	55.5000	55.7400	55.040000	55.0500	-1.238%	1,760,832	-20.999%
2025-07-14	55.0700	55.9100	54.992500	55.7400	+0.869%	1,024,517	-21.977%
2025-07-11	55.6400	55.6400	54.850000	55.2600	-0.647%	1,427,732	-21.299%
2025-07-10	55.7100	55.9550	55.240000	55.6200	-0.340%	1,594,444	-21.809%
2025-07-09	55.4100	55.8400	55.040000	55.8100	+0.577%	1,098,856	-22.075%
2025-07-08	55.9100	56.2000	55.270000	55.4900	-1.316%	1,460,861	-21.626%
2025-07-07	56.5800	56.9400	56.000000	56.2300	-0.372%	1,313,266	-22.657%
2025-07-03	55.6700	56.4400	55.540000	56.4400	+1.438%	690,185	-22.945%
2025-07-02	56.2800	56.5700	54.970600	55.6400	-1.766%	1,400,501	-21.837%
2025-07-01	56.4700	57.2500	56.330000	56.6400	+0.390%	1,896,975	-23.217%
2025-06-30	56.1000	56.5850	55.730000	56.4200	+0.445%	2,351,169	-22.917%
2025-06-27	55.6100	56.4190	55.550000	56.1700	+0.880%	2,824,130	-22.574%
2025-06-26	56.3800	56.5900	55.420000	55.6800	-0.819%	1,428,661	-21.893%
2025-06-25	57.4900	57.5350	56.070000	56.1400	-2.399%	1,391,691	-22.533%
2025-06-24	57.2200	57.5950	56.610000	57.5200	+0.683%	1,507,023	-24.392%
2025-06-23	56.7800	57.1700	56.620000	57.1300	+1.151%	1,299,630	-23.875%
2025-06-20	56.2400	56.7200	55.930000	56.4800	+0.713%	3,411,745	-22.999%
2025-06-18	56.5700	56.7892	55.940000	56.0800	-0.585%	1,772,857	-22.450%
2025-06-17	56.5600	56.9900	56.075000	56.4100	-0.547%	1,856,311	-22.904%
2025-06-16	56.9700	57.3300	56.600000	56.7200	-0.281%	1,114,436	-23.325%
2025-06-13	57.1000	57.5750	56.580000	56.8800	-0.716%	1,780,579	-23.541%
2025-06-12	57.2200	57.4000	56.950000	57.2900	+0.526%	1,334,107	-24.088%
2025-06-11	56.9800	57.0500	56.330000	56.9900	+0.211%	1,224,007	-23.688%
2025-06-10	57.0800	57.3300	56.630000	56.8700	-0.333%	1,621,044	-23.527%
2025-06-09	57.5600	57.6050	56.105000	57.0600	-1.229%	1,853,615	-23.782%
2025-06-06	57.8300	58.2300	57.550000	57.7700	-0.104%	887,469	-24.719%
2025-06-05	58.0500	58.0800	57.410000	57.8300	-0.362%	1,383,771	-24.797%
2025-06-04	58.4700	58.5600	57.940000	58.0400	-0.514%	1,308,555	-25.069%
2025-06-03	58.6500	58.6500	57.760000	58.3400	-0.410%	2,029,856	-25.454%
2025-06-02	57.7800	58.6200	57.490000	58.5800	+2.323%	2,314,610	-25.760%
2025-05-30	57.2900	57.4800	56.850000	57.2500	+0.580%	3,986,811	-24.035%
2025-05-29	56.4500	57.0670	56.380000	56.9200	+0.317%	1,304,446	-23.595%
2025-05-28	57.2100	57.5000	56.645000	56.7400	-1.064%	1,402,298	-23.352%
2025-05-27	56.9700	57.4300	56.800000	57.3500	+0.844%	1,523,253	-24.167%
2025-05-23	56.7300	57.1000	56.185000	56.8700	+0.211%	1,332,856	-23.527%
2025-05-22	56.9400	57.0400	56.360000	56.7500	-0.439%	1,322,202	-23.366%
2025-05-21	57.0200	57.4600	56.810000	57.0000	-0.541%	1,374,361	-23.702%
2025-05-20	57.3300	57.6300	57.070000	57.3100	-0.209%	1,563,953	-24.114%
2025-05-19	56.7700	57.4500	56.700000	57.4300	+0.825%	1,531,128	-24.273%
2025-05-16	56.4200	57.0700	56.340000	56.9600	+1.047%	4,605,479	-23.648%
2025-05-15	55.4000	56.3800	55.290000	56.3700	+2.566%	2,360,761	-22.849%
2025-05-14	54.8400	55.0500	54.580000	54.9600	+0.201%	1,822,070	-20.870%
2025-05-13	55.5700	55.8134	54.760000	54.8500	-1.579%	2,189,513	-20.711%
2025-05-12	56.4400	56.8300	55.100000	55.7300	-1.745%	2,160,721	-21.963%
2025-05-09	56.5400	56.8600	56.355000	56.7200	+0.053%	1,321,932	-23.325%
2025-05-08	56.8700	57.4300	56.620000	56.6900	-0.387%	1,472,374	-23.285%
2025-05-07	56.4500	57.1650	56.450000	56.9100	+0.176%	1,327,219	-23.581%
2025-05-06	56.7100	57.1900	56.460000	56.8100	-0.298%	2,173,478	-23.447%
2025-05-05	56.6300	57.3400	56.280000	56.9800	+0.547%	1,931,742	-23.675%
2025-05-02	56.4700	56.9499	56.210000	56.6700	+1.070%	2,522,799	-23.257%
2025-05-01	56.5400	56.6000	55.645000	56.0700	-1.855%	2,609,598	-22.436%
2025-04-30	56.3700	57.1990	55.770000	57.1300	+1.402%	2,043,649	-23.875%
2025-04-29	55.9100	56.5400	55.730000	56.3400	+0.571%	1,562,353	-22.808%
2025-04-28	55.8700	56.1500	55.240000	56.0200	+1.284%	2,147,575	-22.367%
2025-04-25	55.5300	56.0100	54.810000	55.3100	-0.288%	2,572,076	-21.370%
2025-04-24	53.9400	56.3100	51.770000	55.4700	+0.983%	3,360,364	-21.597%
2025-04-23	55.6600	55.8100	54.640000	54.9300	-1.312%	4,086,911	-20.827%
2025-04-22	55.0500	55.9100	54.980000	55.6600	+1.699%	1,813,622	-21.865%
2025-04-21	55.6300	55.8200	54.130000	54.7300	-1.882%	1,212,956	-20.537%
2025-04-17	55.5300	56.0800	55.115000	55.7800	+1.400%	2,046,191	-22.033%
2025-04-16	55.3900	55.7300	54.730000	55.0100	-0.632%	1,693,892	-20.942%
2025-04-15	55.7800	56.0000	55.090000	55.3600	-0.593%	1,206,395	-21.441%
2025-04-14	55.3000	55.9600	55.065000	55.6900	+0.851%	1,641,193	-21.907%
2025-04-11	53.8500	55.9000	53.510000	55.2200	+2.051%	3,977,797	-21.242%
2025-04-10	52.8100	54.5250	52.400000	54.1100	+1.883%	2,759,082	-19.627%
2025-04-09	50.5000	53.5700	50.145000	53.1100	+4.857%	2,903,533	-18.113%
2025-04-08	51.9100	52.1000	50.190000	50.6500	-0.589%	2,865,425	-14.136%
2025-04-07	51.1400	52.9100	49.728000	50.9500	-2.413%	4,297,352	-14.642%
2025-04-04	55.4100	55.9200	52.100000	52.2100	-6.601%	4,217,890	-16.702%
2025-04-03	54.6600	56.2600	54.230000	55.9000	+2.138%	3,247,553	-22.200%
2025-04-02	54.3550	54.8500	54.120000	54.7300	+0.681%	2,299,811	-20.537%
2025-04-01	53.8700	54.4100	53.820000	54.3600	+0.611%	1,867,165	-19.996%
2025-03-31	53.3800	54.2200	53.225000	54.0300	+1.828%	2,199,534	-19.508%
2025-03-28	53.8400	53.9500	52.971000	53.0600	-1.339%	1,798,046	-18.036%
2025-03-27	53.1900	54.0000	53.060000	53.7800	+1.376%	1,645,929	-19.134%
2025-03-26	52.6900	53.6900	52.505000	53.0500	+1.376%	2,480,857	-18.021%
2025-03-25	52.2200	52.7900	51.940000	52.3300	+0.019%	1,788,619	-16.893%
2025-03-24	52.2800	52.4700	51.490000	52.3200	+1.336%	1,495,162	-16.877%
2025-03-21	51.4400	51.8100	51.175000	51.6300	-0.097%	2,944,433	-15.766%
2025-03-20	52.0800	52.2550	51.335000	51.6800	-0.673%	1,370,797	-15.848%
2025-03-19	51.8200	52.3458	51.800000	52.0300	+0.193%	1,911,666	-16.414%
2025-03-18	51.5500	51.9800	51.400000	51.9300	+0.251%	1,459,346	-16.253%
2025-03-17	51.2500	52.0600	51.220000	51.8000	+0.778%	1,241,927	-16.042%
2025-03-14	50.6300	51.4600	50.600000	51.4000	+1.321%	1,267,957	-15.389%
2025-03-13	50.5500	50.8000	50.150000	50.7300	+0.336%	1,443,931	-14.272%
2025-03-12	51.9100	52.4400	50.520000	50.5600	-2.601%	1,841,660	-13.983%
2025-03-11	52.3200	52.6900	51.840000	51.9100	-0.708%	2,281,825	-16.220%
2025-03-10	51.7800	53.5500	51.585000	52.2800	+0.966%	2,263,746	-16.813%
2025-03-07	51.3900	51.8600	50.810000	51.7800	+0.155%	1,585,618	-16.010%
2025-03-06	52.1500	52.3550	51.490000	51.7000	-1.730%	1,606,050	-15.880%
2025-03-05	52.0600	52.8600	52.060000	52.6100	+0.171%	1,299,432	-17.335%
2025-03-04	53.2300	53.7150	52.380000	52.5200	-0.924%	1,998,827	-17.193%
2025-03-03	52.2900	53.1850	52.290000	53.0100	+1.183%	2,639,217	-17.959%
2025-02-28	51.7400	52.4900	51.545000	52.3900	+1.926%	1,517,611	-16.988%
2025-02-27	51.1700	51.7100	51.090600	51.4000	+0.254%	1,545,988	-15.389%
2025-02-26	51.0300	51.7900	50.850000	51.2700	-0.214%	1,371,271	-15.175%
2025-02-25	51.4000	51.6800	51.195000	51.3800	-0.078%	1,508,274	-15.356%
2025-02-24	51.3200	51.7600	51.250000	51.4200	+0.253%	1,191,901	-15.422%
2025-02-21	51.2600	51.5000	50.660000	51.2900	-0.078%	1,696,673	-15.208%
2025-02-20	50.5600	51.4300	50.390000	51.3300	+1.123%	1,820,175	-15.274%
2025-02-19	49.9900	50.8300	49.850000	50.7600	+1.500%	1,359,143	-14.322%
2025-02-18	50.5700	50.8050	49.750000	50.0100	-1.419%	1,760,980	-13.037%
2025-02-14	52.1100	52.1500	50.575000	50.7300	-2.292%	2,795,567	-14.272%
2025-02-13	50.5700	52.8350	50.110000	51.9200	+3.633%	3,623,795	-16.237%
2025-02-12	49.3100	50.2800	49.160000	50.1000	+0.320%	2,838,554	-13.194%
2025-02-11	50.0100	50.1100	49.760000	49.9400	-0.060%	2,335,265	-12.915%
2025-02-10	50.2600	50.2600	49.510000	49.9700	-0.220%	1,270,326	-12.968%
2025-02-07	50.1700	50.2750	49.580000	50.0800	-0.358%	2,375,435	-13.159%
2025-02-06	49.5100	50.2600	49.465000	50.2600	+1.290%	1,355,737	-13.470%
2025-02-05	49.5000	49.9690	49.435000	49.6200	+1.100%	1,380,813	-12.354%
2025-02-04	49.5500	49.7300	49.070000	49.0800	-1.148%	1,109,105	-11.390%
2025-02-03	49.2500	49.8400	49.080000	49.6500	+0.303%	1,635,847	-12.407%
2025-01-31	49.4900	49.7900	49.200000	49.5000	-0.442%	1,678,807	-12.141%
2025-01-30	49.0800	49.7400	49.045000	49.7200	+1.990%	1,133,695	-12.530%

document.getElementById("FKKxkL").onerror = function(){this.style.display='none';}; .dark-mode .lsqn0K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lsqn0K{ color: #333333; background-color: white; border: 2px solid #333333; }ROLRollins, Inc.stock NYSE

ROL
Rollins, Inc.
stock NYSE