Rollins, Inc. ROL
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$30,12-0,38 (-1,25 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $30,12 | -1,25 % | $30,60 | $30,68 | $29,70 | 11,35M |
| 2026-09-29 | $30,50 | -0,29 % | $30,40 | $30,98 | $30,07 | 12,17M |
| 2026-09-28 | $30,59 | +1,86 % | $29,97 | $30,71 | $29,76 | 10,85M |
| 2026-09-25 | $30,03 | -1,22 % | $30,01 | $30,34 | $29,74 | 9,26M |
| 2026-09-24 | $30,40 | -6,43 % | $31,50 | $31,58 | $30,12 | 13,65M |
| 2026-09-23 | $32,49 | -1,13 % | $32,72 | $33,03 | $32,28 | 9,24M |
| 2026-09-22 | $32,86 | +1,58 % | $32,77 | $33,10 | $32,64 | 6,34M |
| 2026-09-21 | $32,35 | -0,25 % | $32,42 | $32,71 | $31,88 | 6,59M |
| 2026-09-18 | $32,43 | -1,73 % | $33,00 | $33,11 | $32,42 | 16,34M |
| 2026-09-17 | $33,00 | -1,58 % | $33,71 | $33,90 | $33,00 | 5,87M |
| 2026-09-16 | $33,53 | -0,71 % | $33,77 | $34,41 | $33,53 | 5,52M |
| 2026-09-15 | $33,77 | -4,36 % | $35,14 | $35,20 | $33,75 | 6,70M |
| 2026-09-14 | $35,31 | +1,67 % | $35,11 | $35,50 | $34,97 | 6,98M |
| 2026-09-11 | $34,73 | +0,49 % | $34,73 | $34,89 | $34,44 | 3,27M |
| 2026-09-10 | $34,56 | +0,06 % | $34,81 | $35,33 | $34,47 | 5,26M |
| 2026-09-09 | $34,54 | -1,17 % | $34,87 | $34,88 | $34,35 | 4,33M |
| 2026-09-08 | $34,95 | -2,54 % | $35,61 | $35,65 | $34,95 | 5,83M |
| 2026-09-04 | $35,86 | +0,42 % | $35,46 | $36,23 | $35,25 | 5,24M |
| 2026-09-03 | $35,71 | 0,00 % | $36,06 | $36,44 | $35,47 | 5,05M |
| 2026-09-02 | $35,71 | -1,33 % | $36,10 | $36,12 | $35,48 | 4,94M |
| 2026-09-01 | $36,19 | +0,33 % | $36,18 | $36,47 | $35,85 | 3,77M |
| 2026-08-31 | $36,07 | -0,85 % | $36,17 | $36,64 | $35,95 | 5,06M |
| 2026-08-28 | $36,38 | +1,22 % | $36,07 | $36,51 | $35,97 | 2,72M |
| 2026-08-27 | $35,94 | -2,07 % | $36,57 | $36,57 | $35,81 | 2,74M |
| 2026-08-26 | $36,70 | +0,94 % | $36,33 | $37,47 | $36,26 | 6,36M |
| 2026-08-25 | $36,36 | -2,42 % | $36,89 | $36,96 | $36,15 | 4,64M |
| 2026-08-24 | $37,26 | +0,95 % | $37,08 | $37,73 | $37,08 | 3,39M |
| 2026-08-21 | $36,91 | +1,46 % | $36,47 | $37,21 | $36,36 | 3,77M |
| 2026-08-20 | $36,38 | +0,33 % | $36,14 | $36,51 | $35,88 | 3,57M |
| 2026-08-19 | $36,26 | -0,17 % | $36,50 | $37,26 | $36,25 | 4,12M |
| 2026-08-18 | $36,32 | +0,83 % | $36,25 | $36,59 | $35,83 | 4,01M |
| 2026-08-17 | $36,02 | -0,50 % | $36,09 | $36,60 | $35,92 | 3,95M |
| 2026-08-14 | $36,20 | -0,06 % | $36,45 | $36,50 | $35,97 | 3,63M |
| 2026-08-13 | $36,22 | -0,82 % | $36,80 | $37,03 | $36,19 | 5,41M |
| 2026-08-12 | $36,52 | -1,32 % | $36,48 | $36,97 | $36,30 | 6,17M |
| 2026-08-11 | $37,01 | -0,59 % | $37,08 | $37,32 | $36,83 | 5,66M |
| 2026-08-10 | $37,23 | -1,35 % | $37,38 | $37,51 | $36,96 | 4,90M |
| 2026-08-07 | $37,74 | +2,47 % | $36,75 | $37,85 | $36,69 | 5,68M |
| 2026-08-06 | $36,83 | -1,97 % | $37,75 | $37,75 | $36,35 | 6,31M |
| 2026-08-05 | $37,57 | -0,63 % | $37,81 | $37,86 | $36,99 | 5,10M |
| 2026-08-04 | $37,81 | -1,00 % | $37,82 | $38,07 | $37,55 | 3,80M |
| 2026-08-03 | $38,19 | +0,58 % | $38,08 | $38,52 | $38,06 | 6,05M |
| 2026-07-31 | $37,97 | -0,99 % | $38,00 | $38,21 | $37,55 | 5,60M |
| 2026-07-30 | $38,35 | -1,03 % | $37,48 | $38,57 | $36,99 | 9,57M |
| 2026-07-29 | $38,75 | -0,67 % | $39,41 | $39,77 | $38,69 | 5,94M |
| 2026-07-28 | $39,01 | -0,15 % | $39,67 | $40,15 | $38,69 | 7,15M |
| 2026-07-27 | $39,07 | +1,32 % | $38,95 | $39,63 | $38,60 | 6,59M |
| 2026-07-24 | $38,56 | -2,23 % | $38,80 | $39,05 | $37,90 | 9,49M |
| 2026-07-23 | $39,44 | -9,27 % | $37,33 | $39,79 | $36,59 | 18,01M |
| 2026-07-22 | $43,47 | -0,89 % | $44,55 | $44,60 | $43,09 | 6,59M |
| 2026-07-21 | $43,86 | -1,97 % | $44,08 | $44,46 | $43,82 | 5,44M |
| 2026-07-20 | $44,74 | -0,82 % | $45,11 | $45,19 | $44,55 | 5,14M |
| 2026-07-17 | $45,11 | -0,77 % | $46,18 | $46,36 | $44,93 | 5,53M |
| 2026-07-16 | $45,46 | +3,88 % | $44,47 | $45,70 | $44,47 | 4,62M |
| 2026-07-15 | $43,76 | -1,20 % | $44,34 | $44,82 | $43,42 | 4,30M |
| 2026-07-14 | $44,29 | -1,40 % | $44,29 | $44,70 | $44,20 | 3,66M |
| 2026-07-13 | $44,92 | +1,01 % | $44,67 | $45,04 | $44,36 | 2,92M |
| 2026-07-10 | $44,47 | -0,67 % | $44,66 | $44,86 | $43,76 | 3,59M |
| 2026-07-09 | $44,77 | -0,40 % | $44,64 | $45,47 | $44,26 | 5,46M |
| 2026-07-08 | $44,95 | +3,05 % | $44,07 | $45,12 | $43,62 | 6,27M |
| 2026-07-07 | $43,62 | +2,08 % | $43,55 | $44,30 | $43,30 | 4,33M |
| 2026-07-06 | $42,73 | -1,50 % | $43,34 | $43,42 | $42,32 | 4,63M |
| 2026-07-02 | $43,38 | +2,94 % | $42,57 | $43,64 | $42,55 | 4,27M |
| 2026-07-01 | $42,14 | +0,96 % | $42,00 | $43,04 | $42,00 | 3,49M |
| 2026-06-30 | $41,74 | -1,28 % | $42,04 | $42,12 | $41,50 | 4,50M |
| 2026-06-29 | $42,28 | -2,29 % | $43,39 | $43,59 | $41,93 | 6,02M |
| 2026-06-26 | $43,27 | +1,10 % | $42,90 | $43,43 | $42,61 | 7,15M |
| 2026-06-25 | $42,80 | -3,91 % | $44,01 | $44,24 | $42,70 | 6,16M |
| 2026-06-24 | $44,54 | -0,22 % | $44,93 | $45,16 | $44,44 | 5,15M |
| 2026-06-23 | $44,64 | +0,52 % | $45,21 | $45,27 | $44,25 | 3,60M |
| 2026-06-22 | $44,41 | -1,22 % | $44,29 | $44,56 | $44,09 | 4,35M |
| 2026-06-18 | $44,96 | -0,38 % | $45,21 | $45,36 | $44,62 | 5,89M |
| 2026-06-17 | $45,13 | -3,55 % | $46,27 | $46,53 | $44,72 | 4,39M |
| 2026-06-16 | $46,79 | -0,23 % | $47,10 | $47,48 | $46,75 | 4,08M |
| 2026-06-15 | $46,90 | -0,61 % | $47,06 | $47,35 | $46,65 | 2,40M |
| 2026-06-12 | $47,19 | +0,30 % | $47,07 | $47,24 | $46,47 | 2,63M |
| 2026-06-11 | $47,05 | -1,51 % | $47,07 | $47,74 | $46,84 | 3,75M |
| 2026-06-10 | $47,77 | +0,50 % | $47,82 | $48,52 | $47,47 | 3,51M |
| 2026-06-09 | $47,53 | +2,04 % | $46,64 | $47,97 | $46,40 | 5,14M |
| 2026-06-08 | $46,58 | -1,10 % | $47,09 | $47,21 | $46,57 | 6,48M |
| 2026-06-05 | $47,10 | +1,29 % | $47,00 | $47,86 | $46,72 | 4,69M |
| 2026-06-04 | $46,50 | +1,55 % | $47,11 | $47,29 | $46,26 | 5,46M |
| 2026-06-03 | $45,79 | +1,67 % | $45,11 | $45,81 | $44,43 | 6,32M |
| 2026-06-02 | $45,04 | -2,76 % | $46,46 | $47,03 | $44,63 | 8,15M |
| 2026-06-01 | $46,32 | -2,69 % | $47,54 | $47,81 | $46,07 | 6,09M |
| 2026-05-29 | $47,60 | -3,68 % | $48,50 | $48,64 | $46,85 | 11,45M |
| 2026-05-28 | $49,42 | -1,91 % | $49,67 | $50,32 | $49,39 | 4,14M |
| 2026-05-27 | $50,38 | -5,23 % | $51,81 | $52,44 | $50,02 | 6,78M |
| 2026-05-26 | $53,16 | -0,56 % | $53,48 | $53,53 | $52,93 | 2,50M |
| 2026-05-22 | $53,46 | +0,83 % | $53,13 | $53,62 | $52,97 | 2,08M |