Rollins Inc (ROL) Historical Stock Data
61.40 ↑1.06 (1.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROL is up 0.05% a day on average. There have been 15 days where Rollins Inc closed green and 15 days where ROL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 60.77 | 61.40 | ↑$0.63 (1.04%) | 60.76 | 61.60 | 1.82M |
| 2025-12-04 | 60.77 | 60.34 | ↓$0.43 (-0.71%) | 60.15 | 61.03 | 1.29M |
| 2025-12-03 | 61.24 | 60.62 | ↓$0.62 (-1.01%) | 60.46 | 61.24 | 1.71M |
| 2025-12-02 | 61.33 | 60.90 | ↓$0.43 (-0.70%) | 60.58 | 61.41 | 1.08M |
| 2025-12-01 | 61.26 | 61.18 | ↓$0.08 (-0.13%) | 61.08 | 61.66 | 2.33M |
| 2025-11-28 | 61.39 | 61.48 | ↑$0.09 (0.15%) | 61.39 | 61.84 | 1.01M |
| 2025-11-26 | 61.48 | 61.50 | ↑$0.02 (0.03%) | 61.19 | 61.70 | 1.23M |
| 2025-11-25 | 60.38 | 61.22 | ↑$0.84 (1.39%) | 60.00 | 61.46 | 1.78M |
| 2025-11-24 | 60.11 | 60.12 | ↑$0.01 (0.02%) | 59.61 | 60.28 | 1.67M |
| 2025-11-21 | 59.89 | 60.31 | ↑$0.42 (0.70%) | 59.53 | 60.62 | 2.27M |
| 2025-11-20 | 59.46 | 59.63 | ↑$0.17 (0.29%) | 58.81 | 60.10 | 1.99M |
| 2025-11-19 | 58.50 | 59.35 | ↑$0.85 (1.45%) | 58.50 | 59.49 | 2.55M |
| 2025-11-18 | 57.98 | 58.61 | ↑$0.63 (1.09%) | 57.72 | 59.03 | 2.51M |
| 2025-11-17 | 58.27 | 57.96 | ↓$0.31 (-0.52%) | 57.90 | 58.71 | 1.50M |
| 2025-11-14 | 57.77 | 58.22 | ↑$0.45 (0.78%) | 57.69 | 58.51 | 2M |
| 2025-11-13 | 57.99 | 57.61 | ↓$0.38 (-0.66%) | 57.21 | 58.43 | 2.62M |
| 2025-11-12 | 58.97 | 58.48 | ↓$0.49 (-0.83%) | 58.10 | 59.06 | 7.92M |
| 2025-11-11 | 58.66 | 58.53 | ↓$0.13 (-0.22%) | 58.25 | 59.10 | 8.54M |
| 2025-11-10 | 57.95 | 58.56 | ↑$0.61 (1.05%) | 57.61 | 58.79 | 1.37M |
| 2025-11-07 | 58.89 | 58.61 | ↓$0.28 (-0.48%) | 58.29 | 58.89 | 1.51M |
| 2025-11-06 | 59.50 | 58.65 | ↓$0.85 (-1.43%) | 58.42 | 59.63 | 2.46M |
| 2025-11-05 | 59.91 | 59.67 | ↓$0.24 (-0.40%) | 59.39 | 60.28 | 1.94M |
| 2025-11-04 | 59.12 | 59.62 | ↑$0.50 (0.85%) | 58.44 | 59.65 | 2.84M |
| 2025-11-03 | 57.49 | 58.50 | ↑$1.01 (1.76%) | 56.82 | 58.56 | 2.28M |
| 2025-10-31 | 58.06 | 57.61 | ↓$0.45 (-0.78%) | 57.06 | 58.88 | 2.15M |
| 2025-10-30 | 55.18 | 57.79 | ↑$2.61 (4.73%) | 54.87 | 57.97 | 3.05M |
| 2025-10-29 | 56.26 | 53.87 | ↓$2.39 (-4.25%) | 53.74 | 56.26 | 2.83M |
| 2025-10-28 | 56.02 | 56.05 | ↑$0.03 (0.05%) | 55.07 | 56.52 | 1.82M |
| 2025-10-27 | 56.57 | 56.23 | ↓$0.34 (-0.60%) | 55.92 | 56.88 | 1.72M |
| 2025-10-24 | 57.29 | 56.60 | ↓$0.69 (-1.20%) | 56.26 | 57.39 | 1.13M |
Create an account or log in to view more rows.
$ROL breaking out of this wedge sooner than later
$ROL we need those buyers and volume.
$ROL today feels different to the moon
$ROL wow. The volume is so low today. Unreal
$ROL Another boring day I believe
$ROL wow
looking like it’s going to be a monster day!
$ROL who loaded up??
$ROL How can this stock move so little? Damn
$ROL lmao wtf was that
$ROL Mindset is key