Rollins Inc. Common Stockのデータ

Rollins Inc. Common Stockの基本情報

名前 Rollins Inc. Common Stock
ティッカー ROL
United States
上場年 nan
セクター Finance

Rollins Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 37.62 36.83 37.58 36.84 1384200.0 36.84
2021-02-12 37.66 37.16 37.38 37.59 909500.0 37.59
2021-02-11 38.32 37.45 38.06 37.65 1278400.0 37.65
2021-02-10 38.24 37.58 38.1 37.93 1354100.0 37.93
2021-02-09 37.98 37.13 37.34 37.92 1282400.0 37.92
2021-02-08 37.95 36.92 37.78 37.23 1310000.0 37.15
2021-02-05 37.6 37.18 37.46 37.55 1846900.0 37.47
2021-02-04 37.29 36.58 36.67 37.18 1347800.0 37.1
2021-02-03 37.47 36.18 36.99 36.61 1492300.0 36.53
2021-02-02 37.35 36.32 36.43 37.0 1466900.0 36.92
2021-02-01 36.75 35.89 36.59 36.22 2225900.0 36.14
2021-01-29 36.51 35.74 35.88 36.02 2705200.0 35.94
2021-01-28 36.4 34.65 35.3 35.98 1899200.0 35.9
2021-01-27 36.69 34.09 36.41 34.95 3657400.0 34.87
2021-01-26 37.36 35.69 37.24 37.04 2122600.0 36.96
2021-01-25 37.19 36.38 36.94 37.15 1474800.0 37.07
2021-01-22 37.28 36.26 37.21 37.02 1605600.0 36.94
2021-01-21 37.86 37.05 37.61 37.2 1161400.0 37.12
2021-01-20 37.96 36.62 37.0 37.76 1295300.0 37.68
2021-01-19 37.65 36.47 37.47 36.86 1671500.0 36.78
2021-01-15 38.0 37.02 37.47 37.24 2153100.0 37.16
2021-01-14 39.79 37.38 39.79 37.47 1741200.0 37.39
2021-01-13 41.83 39.81 41.83 39.86 1228200.0 39.77
2021-01-12 41.76 40.9 41.0 41.51 981500.0 41.42
2021-01-11 41.23 40.5 40.5 40.91 797000.0 40.82
2021-01-08 40.86 40.15 40.27 40.8 1179900.0 40.71
2021-01-07 40.26 39.4 39.65 40.17 1238100.0 40.08
2021-01-06 39.84 38.27 38.58 39.51 1378500.0 39.43
2021-01-05 38.94 38.02 38.07 38.87 1352200.0 38.79
2021-01-04 39.98 38.02 39.31 38.24 1628500.0 38.16
2020-12-31 39.13 37.85 38.27 39.07 2914400.0 38.99
2020-12-30 38.62 37.87 37.89 38.25 1059900.0 38.17
2020-12-29 39.14 37.94 39.05 38.12 1187100.0 38.04
2020-12-28 40.25 38.54 40.24 38.81 1315300.0 38.73
2020-12-24 40.41 39.84 40.01 40.05 412000.0 39.96
2020-12-23 41.22 39.81 40.96 39.84 932900.0 39.75
2020-12-22 40.94 39.77 39.86 40.85 1141000.0 40.76
2020-12-21 40.24 38.81 40.01 39.77 1658300.0 39.68
2020-12-18 40.92 39.98 40.18 40.6 4273600.0 40.51
2020-12-17 40.26 39.13 39.29 40.21 1488500.0 40.12
2020-12-16 39.89 39.06 39.11 39.2 1489700.0 39.12
2020-12-15 39.39 38.2 38.74 38.93 1543100.0 38.85
2020-12-14 38.61 36.52 36.67 38.46 2180900.0 38.38
2020-12-11 37.15 35.99 36.26 36.67 1706800.0 36.59
2020-12-10 36.57 35.88 36.33 36.09 1430400.0 36.02
2020-12-09 38.01 36.33 37.78 36.37 1624300.0 36.3
2020-12-08 37.77 36.93 37.21 37.67 1837800.0 37.59
2020-12-07 37.61 36.87 37.03 37.34 1013500.0 37.26
2020-12-04 37.42 36.76 36.76 37.03 1101000.0 36.95
2020-12-03 37.35 36.66 36.66 36.77 1442400.0 36.69
2020-12-02 38.36 36.77 38.36 36.77 1429900.0 36.69
2020-12-01 38.78 37.91 37.96 38.36 1936600.0 38.28
2020-11-30 38.31 37.57 38.11 38.12 5461200.0 38.04
2020-11-27 38.03 37.1 37.41 38.02 738000.0 37.94
2020-11-25 38.01 37.15 37.69 37.29 1687600.0 37.21
2020-11-24 38.17 37.59 38.13 37.69 2351800.0 37.61
2020-11-23 38.77 37.81 38.63 38.05 1491600.0 37.97
2020-11-20 39.28 38.33 39.27 38.41 1353600.0 38.33
2020-11-19 39.31 38.22 38.67 39.13 1449100.0 39.05
2020-11-18 39.11 38.34 38.69 38.43 1243000.0 38.34
2020-11-17 39.7 38.46 39.17 38.67 1157200.0 38.58
2020-11-16 39.44 37.91 39.08 39.29 1276000.0 39.2
2020-11-13 39.57 38.77 39.19 39.22 876900.0 39.14
2020-11-12 39.96 38.85 39.68 39.03 807700.0 38.94
2020-11-11 39.75 37.93 38.07 39.59 1527900.0 39.51
2020-11-10 38.58 37.46 37.97 37.87 1852500.0 37.79
2020-11-09 43.0 37.96 42.63 37.96 2544400.0 37.88
2020-11-06 42.59 41.93 42.24 42.11 939400.0 41.88
2020-11-05 42.56 41.33 41.35 42.19 1665600.0 41.96
2020-11-04 41.24 39.57 39.79 40.89 1592400.0 40.66
2020-11-03 39.7 39.01 39.11 39.61 1962100.0 39.4
2020-11-02 39.29 38.59 38.79 38.77 2150100.0 38.55
2020-10-30 39.43 38.21 39.26 38.57 2415700.0 38.36
2020-10-29 41.15 39.47 41.15 39.47 3349900.0 39.25
2020-10-28 41.62 38.12 38.88 40.91 3656100.0 40.68
2020-10-27 39.89 39.29 39.77 39.53 1466200.0 39.31
2020-10-26 39.94 39.35 39.94 39.67 1679100.0 39.45
2020-10-23 40.35 39.48 39.66 40.13 1137900.0 39.91
2020-10-22 39.81 39.2 39.58 39.63 1317900.0 39.42
2020-10-21 40.07 39.41 39.93 39.47 981600.0 39.26
2020-10-20 40.32 39.6 39.63 39.83 1170700.0 39.62
2020-10-19 40.24 39.15 39.8 39.48 1716000.0 39.26
2020-10-16 40.48 39.7 39.81 39.85 1500000.0 39.63
2020-10-15 39.95 38.72 38.97 39.65 2472700.0 39.43
2020-10-14 39.45 38.87 39.11 39.19 801700.0 38.98
2020-10-13 39.3 38.75 38.87 39.16 925200.0 38.95
2020-10-12 38.99 38.34 38.45 38.95 1252800.0 38.73
2020-10-09 38.35 37.79 38.23 38.31 898600.0 38.1
2020-10-08 38.21 37.7 38.15 38.01 733500.0 37.81
2020-10-07 38.23 37.55 37.62 38.07 1596300.0 37.87
2020-10-06 37.98 36.67 37.11 37.33 1684300.0 37.13
2020-10-05 37.19 36.36 36.38 37.12 2379700.0 36.92
2020-10-02 36.7 35.55 35.61 36.31 1012800.0 36.11
2020-10-01 36.5 35.68 36.42 35.87 1363300.0 35.68
2020-09-30 36.59 35.91 36.5 36.13 2076100.0 35.93
2020-09-29 36.67 36.32 36.43 36.33 981900.0 36.13
2020-09-28 36.78 36.11 36.11 36.44 1075800.0 36.24
2020-09-25 35.89 35.09 35.09 35.77 1273900.0 35.57
2020-09-24 35.53 34.75 35.06 35.3 895600.0 35.11
2020-09-23 35.61 34.75 35.24 34.87 1282900.0 34.68
2020-09-22 35.37 34.81 34.88 35.27 1133400.0 35.07
2020-09-21 35.01 34.39 34.84 34.89 1655500.0 34.7
2020-09-18 36.23 34.87 35.67 34.95 4317400.0 34.76
2020-09-17 35.89 35.13 35.45 35.75 1503100.0 35.55
2020-09-16 36.71 35.63 36.57 35.73 1390500.0 35.54
2020-09-15 36.85 36.23 36.24 36.52 1631700.0 36.32
2020-09-14 36.53 36.01 36.25 36.19 1668600.0 36.0
2020-09-11 36.47 35.88 36.33 36.08 1400700.0 35.88
2020-09-10 37.26 36.04 37.07 36.06 1893100.0 35.86
2020-09-09 37.12 36.3 36.3 37.01 2061100.0 36.8
2020-09-08 36.34 35.72 36.24 35.9 2602500.0 35.7
2020-09-04 36.71 35.87 36.35 36.39 1707900.0 36.19
2020-09-03 37.79 36.11 37.79 36.35 1422400.0 36.15
2020-09-02 38.11 37.05 37.31 37.99 1565200.0 37.78
2020-09-01 37.35 36.63 36.77 37.15 1717600.0 36.94
2020-08-31 36.96 36.63 36.75 36.76 1834200.0 36.56
2020-08-28 36.99 36.58 36.8 36.68 1214100.0 36.48
2020-08-27 37.67 36.79 37.43 36.79 1034700.0 36.59
2020-08-26 37.43 36.33 36.48 37.27 912700.0 37.07
2020-08-25 36.94 36.37 36.94 36.49 1017300.0 36.29
2020-08-24 36.97 36.57 36.79 36.86 780000.0 36.66
2020-08-21 36.76 36.39 36.59 36.63 1332300.0 36.43
2020-08-20 36.65 36.09 36.17 36.56 875400.0 36.36
2020-08-19 36.58 36.09 36.51 36.24 734100.0 36.04
2020-08-18 36.68 36.25 36.55 36.35 1157400.0 36.15
2020-08-17 36.96 36.49 36.57 36.58 840600.0 36.38
2020-08-14 36.72 36.31 36.65 36.49 530200.0 36.29
2020-08-13 36.95 36.03 36.31 36.67 607000.0 36.47
2020-08-12 36.6 36.18 36.21 36.36 855300.0 36.16
2020-08-11 36.75 36.08 36.5 36.17 1192800.0 35.97
2020-08-10 36.74 35.96 36.42 36.52 811600.0 36.32
2020-08-07 36.57 35.7 35.79 36.57 1049500.0 36.37
2020-08-06 35.94 35.48 35.88 35.75 1139500.0 35.48
2020-08-05 36.22 35.59 35.88 35.93 800900.0 35.66
2020-08-04 35.77 35.17 35.18 35.67 888800.0 35.39
2020-08-03 35.78 35.15 35.2 35.29 1157300.0 35.02
2020-07-31 34.97 34.31 34.42 34.93 1170500.0 34.66
2020-07-30 34.47 33.72 34.06 34.42 826500.0 34.16
2020-07-29 34.61 32.72 32.72 34.17 1731500.0 33.9
2020-07-28 32.88 32.55 32.71 32.57 868800.0 32.32
2020-07-27 32.96 32.65 32.77 32.85 919500.0 32.6
2020-07-24 32.63 32.32 32.49 32.45 830100.0 32.2
2020-07-23 33.03 32.43 32.52 32.51 673300.0 32.26
2020-07-22 32.55 31.78 31.95 32.45 671300.0 32.2
2020-07-21 32.08 31.58 31.97 31.71 1112400.0 31.47
2020-07-20 32.22 31.69 31.75 31.85 727500.0 31.61
2020-07-17 31.97 31.45 31.52 31.85 1359300.0 31.61
2020-07-16 31.54 31.17 31.44 31.33 579300.0 31.09
2020-07-15 31.52 30.39 30.51 31.41 1142900.0 31.17
2020-07-14 30.25 29.49 29.63 30.23 996100.0 30.0
2020-07-13 30.39 29.59 29.97 29.64 806100.0 29.41
2020-07-10 30.55 29.92 30.53 29.93 1063700.0 29.7
2020-07-09 30.94 29.98 29.98 30.53 1257800.0 30.29
2020-07-08 30.43 29.91 30.27 29.97 1340100.0 29.74
2020-07-07 30.91 28.81 29.33 30.41 2317300.0 30.18
2020-07-06 29.13 28.41 28.95 28.5 1095300.0 28.28
2020-07-02 28.9 28.52 28.67 28.71 616600.0 28.49
2020-07-01 28.73 28.27 28.4 28.51 1051700.0 28.29
2020-06-30 28.35 27.77 27.84 28.26 1241300.0 28.04
2020-06-29 27.99 27.57 27.91 27.75 722000.0 27.54
2020-06-26 28.15 27.5 27.93 27.53 2112000.0 27.31
2020-06-25 27.87 27.09 27.41 27.83 1035600.0 27.62
2020-06-24 27.86 27.31 27.67 27.4 739900.0 27.19
2020-06-23 28.23 27.74 28.23 27.79 508500.0 27.58
2020-06-22 28.0 27.7 27.9 27.95 878100.0 27.73
2020-06-19 28.71 27.73 28.6 27.9 1813600.0 27.69
2020-06-18 28.4 28.02 28.19 28.24 772300.0 28.02
2020-06-17 28.56 28.13 28.29 28.24 921400.0 28.02
2020-06-16 28.7 28.03 28.52 28.25 1316400.0 28.03
2020-06-15 28.1 27.02 27.21 27.97 1028200.0 27.75
2020-06-12 28.49 27.23 28.48 27.61 1157500.0 27.39
2020-06-11 28.92 27.92 28.5 28.02 1524600.0 27.8
2020-06-10 29.42 28.7 29.13 28.99 1421500.0 28.76
2020-06-09 29.67 28.83 29.46 29.0 1556200.0 28.78
2020-06-08 29.73 28.65 28.71 29.71 1879900.0 29.48
2020-06-05 29.26 28.25 29.19 28.95 3662100.0 28.73
2020-06-04 31.3 27.84 29.51 29.01 8083000.0 28.79
2020-06-03 29.87 28.45 28.78 29.74 2686800.0 29.51
2020-06-02 28.64 27.93 28.29 28.6 2547000.0 28.38
2020-06-01 28.45 27.88 27.96 28.15 2388000.0 27.93
2020-05-29 27.93 26.57 26.67 27.87 5325700.0 27.65
2020-05-28 27.04 26.63 26.67 26.72 2510200.0 26.51
2020-05-27 26.49 25.69 26.03 26.48 1895200.0 26.28
2020-05-26 26.27 25.85 26.09 25.99 1960600.0 25.79
2020-05-22 25.9 25.52 25.75 25.82 1572700.0 25.62
2020-05-21 26.13 25.72 25.97 25.76 1473400.0 25.56
2020-05-20 26.65 25.78 26.65 26.08 2216400.0 25.88
2020-05-19 26.64 26.04 26.19 26.13 3070800.0 25.93
2020-05-18 27.33 26.16 27.25 26.27 5233900.0 26.07
2020-05-15 27.2 26.47 26.73 26.67 10401300.0 26.46
2020-05-14 26.84 25.84 26.47 26.84 5062900.0 26.63
2020-05-13 27.71 26.51 27.39 26.69 3942400.0 26.49
2020-05-12 28.46 27.38 28.35 27.44 3057100.0 27.23
2020-05-11 28.53 28.05 28.25 28.3 1924000.0 28.08
2020-05-08 28.32 27.87 28.0 28.19 1571200.0 27.98
2020-05-07 27.99 27.54 27.89 27.81 1756200.0 27.54
2020-05-06 27.94 27.52 27.72 27.56 1227600.0 27.3
2020-05-05 27.89 27.29 27.33 27.63 2066200.0 27.36
2020-05-04 27.21 26.45 26.63 27.12 1714200.0 26.86
2020-05-01 26.77 26.11 26.31 26.67 1608600.0 26.41
2020-04-30 26.72 25.83 26.42 26.67 2675800.0 26.41
2020-04-29 27.29 26.02 27.25 26.74 2893800.0 26.48
2020-04-28 27.26 26.3 26.32 27.12 3357700.0 26.86
2020-04-27 26.45 25.55 25.61 26.33 2170000.0 26.07
2020-04-24 25.53 24.94 25.22 25.43 2697400.0 25.18
2020-04-23 25.29 24.89 25.09 25.03 1421800.0 24.79
2020-04-22 25.31 24.56 24.94 25.13 1369200.0 24.89
2020-04-21 25.2 24.46 25.2 24.71 1397500.0 24.47
2020-04-20 25.96 25.28 25.96 25.32 1825000.0 25.08
2020-04-17 26.37 25.72 26.02 25.97 1659700.0 25.72
2020-04-16 25.6 24.65 24.65 25.56 1864000.0 25.31
2020-04-15 25.14 24.47 24.84 24.57 945400.0 24.33
2020-04-14 25.19 24.11 24.36 25.05 1713000.0 24.81
2020-04-13 24.24 23.03 23.82 23.91 1205700.0 23.68
2020-04-09 24.3 23.85 23.97 24.01 2362900.0 23.78
2020-04-08 24.22 23.52 24.06 23.94 1173100.0 23.71
2020-04-07 25.16 23.93 24.96 23.96 1642200.0 23.73
2020-04-06 24.97 23.9 24.59 24.8 2659900.0 24.56
2020-04-03 24.49 23.55 23.55 24.03 2142900.0 23.8
2020-04-02 23.85 22.68 22.88 23.79 2916400.0 23.56
2020-04-01 23.81 22.59 23.47 23.44 2704600.0 23.22
2020-03-31 25.15 23.55 23.93 24.09 5964700.0 23.86
2020-03-30 24.55 23.03 23.29 23.89 4344700.0 23.66
2020-03-27 23.47 21.85 21.85 22.84 3028500.0 22.62
2020-03-26 22.67 21.47 21.9 22.46 2903700.0 22.24
2020-03-25 22.44 20.48 22.35 21.73 3593800.0 21.52
2020-03-24 23.19 21.58 21.74 22.54 2827800.0 22.32
2020-03-23 23.19 20.77 23.0 21.05 2560300.0 20.84
2020-03-20 24.13 22.86 23.93 23.33 5031400.0 23.11
2020-03-19 24.75 23.3 24.75 23.73 3336100.0 23.51
2020-03-18 24.82 23.69 23.93 24.68 4975200.0 24.44
2020-03-17 25.66 23.6 24.29 25.41 6031900.0 25.16
2020-03-16 24.59 22.04 23.31 23.83 2841400.0 23.6
2020-03-13 25.21 23.12 23.69 25.21 3148500.0 24.97
2020-03-12 25.4 22.72 23.99 22.91 3073300.0 22.69
2020-03-11 26.48 25.3 26.3 25.62 2064600.0 25.37
2020-03-10 26.92 25.82 26.11 26.9 2473500.0 26.64
2020-03-09 26.15 24.98 24.98 25.52 2218900.0 25.28
2020-03-06 26.97 25.71 26.59 26.5 2379300.0 26.25
2020-03-05 27.25 25.99 26.19 27.15 2376700.0 26.89
2020-03-04 26.73 25.77 25.94 26.72 1554700.0 26.46
2020-03-03 26.6 25.18 26.11 25.43 1642500.0 25.18
2020-03-02 26.12 24.63 25.03 26.07 3286000.0 25.82
2020-02-28 25.09 24.18 24.57 24.96 3349800.0 24.72
2020-02-27 25.99 25.1 25.58 25.11 1707600.0 24.87
2020-02-26 26.37 25.77 25.92 25.91 1432300.0 25.66
2020-02-25 26.56 25.74 26.47 25.77 1218300.0 25.53
2020-02-24 26.89 26.26 26.26 26.44 1747300.0 26.19
2020-02-21 26.98 26.45 26.55 26.95 984100.0 26.69
2020-02-20 26.71 26.35 26.45 26.65 1171800.0 26.39
2020-02-19 26.6 26.35 26.35 26.48 1067800.0 26.23
2020-02-18 26.53 26.23 26.51 26.27 1758000.0 26.01