Rollins Inc (RLS)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.75 | -1.60017068487 | 46.87 | 47.09 | 45.69 | 177 | 46.5580947 | DE |
4 | 4.88 | 11.833171678 | 41.24 | 47.09 | 41.22 | 334 | 43.98397812 | DE |
12 | 4.54 | 10.9187109187 | 41.58 | 47.09 | 39.119999 | 301 | 42.62955887 | DE |
26 | 7.12 | 18.2564102564 | 39 | 47.09 | 37.2 | 289 | 41.2392138 | DE |
52 | 8.92 | 23.9784946237 | 37.2 | 47.09 | 30.4 | 362 | 38.13175525 | DE |
156 | 8.92 | 23.9784946237 | 37.2 | 47.09 | 30.4 | 362 | 38.13175525 | DE |
260 | 8.92 | 23.9784946237 | 37.2 | 47.09 | 30.4 | 362 | 38.13175525 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1719520020 | 46.12 | -0.95 | -2.02 | 46.59 | 46.59 | 46.12 | 78 |
1719433620 | 47.07 | 0.41 | 0.88 | 47.09 | 47.09 | 47.07 | 249 |
1719347160 | 46.66 | 0.53 | 1.15 | 46.17 | 46.66 | 46.17 | 176 |
1719260820 | 46.13 | -0.5 | -1.07 | 46.55 | 46.55 | 45.71 | 190 |
1719001620 | 46.63 | 0.37 | 0.80 | 46.51 | 46.63 | 45.69 | 46 |
1718915160 | 46.26 | -0.43 | -0.92 | 46.87 | 46.87 | 45.96 | 226 |
1718828820 | 46.69 | 0.34 | 0.73 | 45.84 | 46.75 | 45.84 | 79 |
1718742360 | 46.35 | 0.68 | 1.49 | 46.33 | 46.38 | 45.45 | 460 |
1718656020 | 45.67 | 0.68 | 1.51 | 46.15 | 46.44 | 45.06 | 728 |
1718396820 | 44.99 | 0.32 | 0.72 | 44.99 | 44.99 | 44.99 | 230 |
1718310420 | 44.67 | 0.64 | 1.45 | 44.67 | 44.67 | 44.67 | 11 |
1718224020 | 44.03 | 0.38 | 0.87 | 43.47 | 44.35 | 43.47 | 162 |
1718137620 | 43.65 | 0.36 | 0.83 | 43.85 | 43.89 | 43.65 | 290 |
1718051220 | 43.29 | -0.12 | -0.28 | 43.01 | 43.29 | 43.01 | 7 |
1717792020 | 43.41 | 0.07 | 0.16 | 43.97 | 43.97 | 43.07 | 57 |
1717705620 | 43.34 | -0.5 | -1.14 | 44.02 | 44.02 | 43.15 | 405 |
1717619220 | 43.84 | 0.68 | 1.58 | 43.97 | 44.21 | 43.25 | 393 |
1717532820 | 43.16 | 0.91 | 2.15 | 41.75 | 43.16 | 41.75 | 737 |
1717446420 | 42.25 | 0.45 | 1.08 | 42.52 | 42.549999 | 41.97 | 1626 |
1717187220 | 41.799999 | -0.65 | -1.53 | 42.76 | 42.76 | 41.799999 | 359 |
1717100820 | 42.45 | 0.44 | 1.05 | 41.24 | 42.45 | 41.22 | 259 |
1717014420 | 42.01 | -0.49 | -1.15 | 41.869999 | 42.01 | 41.869999 | 47 |
1716928020 | 42.5 | -0.2 | -0.47 | 43.01 | 43.01 | 42.5 | 280 |
1716841560 | 42.7 | 0.38 | 0.90 | 42.799999 | 43.09 | 42.7 | 275 |
1716582420 | 42.32 | -0.22 | -0.52 | 42.32 | 42.32 | 42.32 | 36 |
1716496020 | 42.54 | -0.18 | -0.42 | 43.01 | 43.04 | 42.15 | 124 |
1716409620 | 42.72 | -0.15 | -0.35 | 43.23 | 43.27 | 42.72 | 569 |
1716323160 | 42.869999 | -0.1 | -0.23 | 43.44 | 43.44 | 42.869999 | 163 |
1716236760 | 42.97 | 0.16 | 0.37 | 42.549999 | 42.97 | 42.549999 | 59 |
1715977620 | 42.81 | -0.31 | -0.72 | 42.93 | 43.01 | 42.81 | 358 |
1715891220 | 43.12 | -0.32 | -0.74 | 43 | 43.92 | 42.99 | 354 |
1715804820 | 43.44 | 0.17 | 0.39 | 43.71 | 44.06 | 43.44 | 63 |
1715718420 | 43.27 | 0.26 | 0.60 | 43 | 43.27 | 42.85 | 148 |
1715631960 | 43.01 | -0.5 | -1.15 | 43.69 | 43.69 | 43.01 | 141 |
1715372820 | 43.51 | -0.02 | -0.05 | 44.04 | 44.04 | 43.51 | 144 |
1715286420 | 43.53 | -0.1 | -0.23 | 42.82 | 43.53 | 42.82 | 4 |
1715200020 | 43.63 | -0.26 | -0.59 | 44.73 | 44.73 | 43.63 | 40 |
1715113620 | 43.89 | 0.28 | 0.64 | 43.99 | 44 | 43.4 | 352 |
1715027220 | 43.61 | 1.06 | 2.49 | 43 | 43.61 | 43 | 312 |
1714768020 | 42.549999 | 0.7 | 1.67 | 41.57 | 42.72 | 41.57 | 274 |
1714681560 | 41.85 | -0.5 | -1.18 | 42.049999 | 42.2 | 41.31 | 688 |
1714508820 | 42.35 | 0.47 | 1.12 | 42.2 | 42.35 | 41.95 | 193 |
1714422420 | 41.88 | -0.43 | -1.02 | 41.619999 | 42.36 | 41.619999 | 168 |
1714163220 | 42.31 | 0.89 | 2.15 | 41.7 | 42.31 | 41.7 | 247 |
1714076820 | 41.42 | 2.3 | 5.88 | 39.6 | 41.42 | 39.53 | 401 |
1713990420 | 39.119999 | -0.83 | -2.08 | 40.659999 | 40.659999 | 39.119999 | 161 |
1713903960 | 39.95 | 0.19 | 0.48 | 39.52 | 40.19 | 39.5 | 206 |
1713817560 | 39.76 | -0.01 | -0.03 | 39.64 | 40.549999 | 39.64 | 438 |
1713558420 | 39.77 | -0.2 | -0.50 | 40.04 | 40.04 | 39.54 | 128 |
1713472020 | 39.97 | -0.38 | -0.94 | 40.01 | 40.04 | 39.729999 | 333 |
1713385620 | 40.35 | -0.56 | -1.37 | 40.43 | 41.17 | 40.35 | 387 |
1713299220 | 40.909999 | 0.06 | 0.15 | 40.56 | 40.909999 | 40.56 | 237 |
1713212820 | 40.85 | -0.71 | -1.71 | 41.59 | 41.59 | 40.6 | 395 |
1712953620 | 41.56 | -0.44 | -1.05 | 41.39 | 42.24 | 41.229999 | 480 |
1712867160 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
1712780760 | 42 | 0.56 | 1.35 | 41.5 | 42 | 41.11 | 115 |
1712694360 | 41.44 | -0.43 | -1.03 | 41.44 | 41.44 | 41.44 | 30 |
1712607960 | 41.869999 | 0.7 | 1.70 | 42.29 | 42.29 | 41.43 | 214 |
1712348760 | 41.17 | 0 | 0.00 | 41.17 | 41.17 | 41.17 | 0 |
1712262360 | 41.17 | -1.08 | -2.56 | 41.58 | 41.909999 | 41.08 | 1888 |
1712175960 | 42.25 | -0.26 | -0.61 | 42.65 | 42.65 | 42.08 | 9 |
1712089560 | 42.51 | -0.29 | -0.68 | 42.98 | 43.03 | 42.02 | 272 |
1711661160 | 42.799999 | -0.2 | -0.47 | 42.799999 | 42.799999 | 42.799999 | 60 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.