Rollins

ROL
🏛️ usa →
58.74
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 33.67 34.45 33.62 34.21 1.3M
2021-12-30 33.45 33.77 33.20 33.64 1.1M
2021-12-29 33.54 33.86 33.41 33.55 4.3M
2021-12-28 33.35 33.71 33.12 33.52 2.9M
2021-12-27 32.90 33.17 32.67 33.10 0.9M
2021-12-23 32.72 33.06 32.70 32.78 1.0M
2021-12-22 32.52 32.71 32.38 32.64 0.9M
2021-12-21 32.42 32.72 32.12 32.58 2.3M
2021-12-20 32.57 32.64 31.92 32.17 2.7M
2021-12-17 32.81 33.17 32.45 32.77 4.8M
2021-12-16 32.65 33.08 32.45 32.94 2.9M
2021-12-15 32.28 32.83 32.21 32.52 3.6M
2021-12-14 32.23 32.79 32.16 32.34 3.0M
2021-12-13 31.95 32.49 31.87 32.31 2.1M
2021-12-10 32.29 32.38 31.74 31.91 1.7M
2021-12-09 33.06 33.12 32.21 32.25 1.2M
2021-12-08 32.41 33.10 32.28 33.07 2.5M
2021-12-07 32.65 32.90 32.42 32.49 2.4M
2021-12-06 32.11 32.42 31.57 32.19 2.8M
2021-12-03 32.45 32.61 31.43 31.77 2.0M
2021-12-02 32.09 32.81 32.09 32.27 1.6M
2021-12-01 33.50 33.70 31.92 31.94 2.1M
2021-11-30 35.20 35.20 33.24 33.28 6.4M
2021-11-29 35.67 35.78 34.92 35.33 1.6M
2021-11-26 35.70 36.25 35.40 35.46 1.0M
2021-11-24 35.86 36.34 35.80 36.00 1.1M
2021-11-23 35.13 35.95 35.09 35.90 1.3M
2021-11-22 35.42 35.88 35.09 35.24 1.8M
2021-11-19 35.78 35.90 35.25 35.42 1.9M
2021-11-18 35.99 36.09 35.50 35.64 0.8M
2021-11-17 36.11 36.11 35.49 35.96 0.9M
2021-11-16 35.94 36.37 35.85 36.04 0.9M
2021-11-15 35.97 36.31 35.72 35.88 1.0M
2021-11-12 35.75 36.10 35.58 35.99 0.7M
2021-11-11 35.97 35.97 35.49 35.63 0.6M
2021-11-10 35.30 35.79 35.30 35.76 1.0M
2021-11-09 35.56 35.79 35.26 35.45 1.1M
2021-11-08 35.90 36.08 35.36 35.75 1.3M
2021-11-05 36.38 36.50 35.71 35.86 1.1M
2021-11-04 35.31 36.55 35.24 36.29 2.1M
2021-11-03 35.10 35.21 34.27 35.12 1.2M
2021-11-02 34.22 35.57 34.22 35.13 1.9M
2021-11-01 35.24 35.36 34.04 34.20 1.5M
2021-10-29 34.72 35.37 34.42 35.23 2.0M
2021-10-27 38.84 39.06 35.07 35.08 2.1M
2021-10-26 39.43 39.70 39.20 39.33 1.1M
2021-10-25 39.03 39.40 38.80 39.25 1.0M
2021-10-22 38.61 39.16 38.51 39.09 0.8M
2021-10-21 38.53 38.66 38.16 38.59 0.9M
2021-10-20 38.48 38.67 38.33 38.43 0.7M
2021-10-19 38.30 38.36 37.94 38.32 0.6M
2021-10-18 37.23 38.13 37.13 38.12 1.1M
2021-10-15 37.43 37.63 37.22 37.30 0.8M
2021-10-14 36.94 37.33 36.78 37.20 0.8M
2021-10-13 36.16 36.60 35.84 36.58 1.0M
2021-10-12 36.23 36.34 35.96 36.04 0.5M
2021-10-11 36.63 36.81 36.08 36.11 0.5M
2021-10-08 36.67 36.85 36.30 36.69 0.7M
2021-10-07 36.68 37.33 36.66 36.74 0.9M
2021-10-06 35.65 36.47 35.65 36.38 1.1M
2021-10-05 35.53 36.02 35.34 35.91 1.0M
2021-10-04 35.59 35.81 35.05 35.46 1.2M
2021-10-01 35.52 35.87 34.78 35.63 1.1M
2021-09-30 36.16 36.31 35.31 35.33 1.1M
2021-09-29 35.78 36.22 35.74 36.05 0.8M
2021-09-28 36.23 36.47 35.40 35.68 1.2M
2021-09-27 37.37 37.37 36.51 36.58 0.9M
2021-09-24 37.48 37.53 37.22 37.49 0.7M
2021-09-23 37.76 37.92 37.44 37.53 0.8M
2021-09-22 37.53 37.73 37.23 37.54 1.1M
2021-09-21 37.24 37.74 37.19 37.39 1.6M
2021-09-20 36.77 37.19 36.50 37.08 1.7M
2021-09-17 37.57 37.89 36.71 37.14 4.9M
2021-09-16 37.27 37.83 37.22 37.65 1.7M
2021-09-15 37.72 37.72 37.14 37.20 2.0M
2021-09-14 38.05 38.22 37.65 37.73 1.2M
2021-09-13 39.16 39.26 37.52 37.91 1.5M
2021-09-10 38.73 39.33 38.50 38.95 1.0M
2021-09-09 39.31 39.59 38.48 38.58 1.5M
2021-09-08 38.50 39.40 38.39 39.23 1.7M
2021-09-07 39.87 39.94 38.52 38.56 1.3M
2021-09-03 39.43 40.11 39.37 39.71 0.9M
2021-09-02 39.02 39.61 38.98 39.59 0.9M
2021-09-01 38.99 39.13 38.59 38.92 1.1M
2021-08-31 39.22 39.36 38.74 38.92 1.4M
2021-08-30 38.77 39.19 38.59 39.16 0.8M
2021-08-27 38.50 38.92 38.31 38.61 0.8M
2021-08-26 38.18 38.40 38.04 38.34 0.6M
2021-08-25 37.95 38.45 37.86 38.22 0.7M
2021-08-24 38.48 38.52 37.98 38.05 0.8M
2021-08-23 39.35 39.39 38.38 38.38 0.9M
2021-08-20 38.85 39.49 38.73 39.33 0.9M
2021-08-19 37.73 38.96 37.56 38.77 1.1M
2021-08-18 37.89 38.15 37.76 37.83 1.1M
2021-08-17 37.51 37.97 37.27 37.95 1.4M
2021-08-16 37.01 37.63 36.86 37.58 1.0M
2021-08-13 37.20 37.22 36.91 37.15 0.9M
2021-08-12 37.22 37.31 37.10 37.19 0.6M
2021-08-11 37.40 37.66 37.09 37.39 0.7M
2021-08-10 37.60 37.69 37.36 37.38 0.8M
2021-08-09 38.23 38.33 37.48 37.68 1.0M
2021-08-06 38.44 38.59 38.07 38.16 1.0M
2021-08-05 39.14 39.14 38.13 38.41 1.2M
2021-08-04 38.95 39.32 38.80 39.00 1.2M
2021-08-03 38.54 39.02 38.46 38.99 1.1M
2021-08-02 38.50 38.74 38.09 38.54 1.0M
2021-07-30 37.85 38.47 37.68 38.33 1.2M
2021-07-29 37.28 38.44 37.19 37.83 1.9M
2021-07-28 36.64 37.26 35.90 36.84 2.4M
2021-07-27 37.26 37.49 36.98 37.15 1.4M
2021-07-26 37.77 37.83 37.10 37.37 1.1M
2021-07-23 37.75 38.04 37.73 37.90 0.8M
2021-07-22 37.45 37.87 37.26 37.64 0.7M
2021-07-21 37.20 37.53 37.20 37.40 1.4M
2021-07-20 36.43 37.36 36.38 37.32 1.9M
2021-07-19 35.69 36.43 35.60 36.27 1.9M
2021-07-16 35.69 36.42 35.62 35.97 1.3M
2021-07-15 35.13 35.57 35.12 35.53 0.8M
2021-07-14 35.44 35.52 34.98 35.36 1.1M
2021-07-13 35.30 35.68 35.18 35.34 0.9M
2021-07-12 35.37 35.46 35.18 35.36 0.9M
2021-07-09 35.23 35.48 35.10 35.39 0.7M
2021-07-08 35.18 35.36 34.93 35.01 0.8M
2021-07-07 34.88 35.62 34.77 35.58 1.3M
2021-07-06 34.70 34.99 34.30 34.95 1.0M
2021-07-02 34.71 34.76 34.46 34.66 0.8M
2021-07-01 34.34 34.66 34.27 34.61 0.8M
2021-06-30 34.40 34.65 34.00 34.20 1.2M
2021-06-29 33.86 34.67 33.71 34.42 1.1M
2021-06-28 34.18 34.34 33.71 33.97 1.0M
2021-06-25 34.05 34.09 33.79 34.04 1.5M
2021-06-24 33.80 33.97 33.65 33.90 0.8M
2021-06-23 34.09 34.09 33.58 33.62 0.8M
2021-06-22 33.79 34.00 33.66 33.94 1.8M
2021-06-21 33.31 33.89 33.26 33.73 1.2M
2021-06-18 33.14 33.41 33.04 33.09 2.0M
2021-06-17 32.98 33.49 32.91 33.37 1.0M
2021-06-16 33.91 33.91 33.16 33.17 1.1M
2021-06-15 33.73 33.79 33.45 33.79 1.7M
2021-06-14 33.36 33.67 33.26 33.64 0.9M
2021-06-11 33.29 33.40 33.00 33.32 1.1M
2021-06-10 33.08 33.29 33.01 33.19 1.1M
2021-06-09 33.39 33.59 33.01 33.05 1.3M
2021-06-08 32.99 33.15 32.76 33.12 0.9M
2021-06-07 33.21 33.29 32.66 32.80 1.1M
2021-06-04 33.23 33.40 33.11 33.19 0.7M
2021-06-03 33.69 33.77 33.01 33.09 1.3M
2021-06-02 33.74 34.01 33.57 33.92 1.2M
2021-06-01 34.27 34.41 33.66 33.76 0.9M
2021-05-28 34.09 34.42 33.98 34.09 1.2M
2021-05-27 33.94 34.30 33.73 33.86 2.2M
2021-05-26 34.06 34.34 33.63 33.86 1.7M
2021-05-25 34.52 34.52 33.85 34.03 1.7M
2021-05-24 35.37 35.37 34.32 34.40 1.9M
2021-05-21 35.19 35.44 34.90 35.05 5.0M
2021-05-20 35.12 35.32 34.94 35.06 1.5M
2021-05-19 35.00 35.12 34.39 34.94 1.4M
2021-05-18 35.95 36.12 35.38 35.40 1.3M
2021-05-17 36.63 36.94 35.93 36.10 1.2M
2021-05-14 36.45 37.10 36.23 36.92 1.0M
2021-05-13 35.88 36.54 35.73 36.34 0.9M
2021-05-12 36.60 36.69 35.75 35.75 1.2M
2021-05-11 36.90 37.02 36.57 36.95 0.9M
2021-05-10 37.16 37.69 36.99 37.22 0.7M
2021-05-07 36.81 37.24 36.63 37.12 0.9M
2021-05-06 37.04 37.16 36.53 36.97 0.9M
2021-05-05 37.91 38.08 37.02 37.10 1.0M
2021-05-04 37.65 37.88 37.25 37.61 1.2M
2021-05-03 37.50 38.11 37.45 37.75 1.3M
2021-04-30 37.26 37.34 36.86 37.28 1.8M
2021-04-29 36.65 37.50 36.25 37.36 1.7M
2021-04-28 36.63 37.40 36.14 36.41 1.6M
2021-04-27 36.05 36.29 35.50 35.92 1.8M
2021-04-26 35.87 36.22 35.73 35.91 1.7M
2021-04-23 35.39 35.99 35.30 35.80 1.3M
2021-04-22 35.30 35.69 35.25 35.29 1.5M
2021-04-21 35.24 35.52 35.10 35.18 0.9M
2021-04-20 34.75 35.30 34.75 35.18 0.9M
2021-04-19 35.30 35.40 34.65 34.81 1.1M
2021-04-16 35.40 35.40 35.00 35.27 0.9M
2021-04-15 34.89 35.26 34.74 35.23 0.9M
2021-04-14 34.96 35.24 34.56 34.70 1.4M
2021-04-13 35.29 35.48 34.81 34.91 2.1M
2021-04-12 35.40 35.63 35.20 35.62 1.0M
2021-04-09 34.95 35.50 34.83 35.43 0.7M
2021-04-08 34.74 35.06 34.52 34.96 1.6M
2021-04-07 35.32 35.32 34.47 34.48 0.9M
2021-04-06 35.36 35.70 35.01 35.29 1.0M
2021-04-05 34.85 35.52 34.85 35.39 1.2M
2021-04-01 34.76 35.17 34.50 34.83 1.1M
2021-03-31 33.96 34.96 33.93 34.42 1.9M
2021-03-30 34.15 34.20 33.80 33.92 0.9M
2021-03-29 34.12 34.43 33.93 34.18 1.4M
2021-03-26 33.95 34.30 33.64 34.19 1.2M
2021-03-25 33.81 34.07 33.31 33.91 1.3M
2021-03-24 33.74 34.05 33.47 33.81 1.2M
2021-03-23 34.32 34.65 33.90 33.96 1.5M
2021-03-22 33.98 34.49 33.54 34.37 2.1M
2021-03-19 33.04 34.01 32.36 33.78 7.5M
2021-03-18 32.53 33.36 32.20 33.01 1.5M
2021-03-17 32.89 33.08 32.58 32.67 1.3M
2021-03-16 33.41 33.65 32.83 32.98 1.2M
2021-03-15 33.03 33.79 32.57 33.62 1.2M
2021-03-12 33.20 33.43 32.63 33.04 1.1M
2021-03-11 33.60 33.86 33.22 33.25 1.0M
2021-03-10 33.01 33.57 32.98 33.27 0.9M
2021-03-09 32.96 33.59 32.76 32.92 1.4M
2021-03-08 33.02 33.27 32.47 32.49 1.1M
2021-03-05 32.16 33.04 31.44 32.94 1.2M
2021-03-04 32.45 32.78 31.58 31.90 1.2M
2021-03-03 33.50 33.50 32.45 32.46 1.3M
2021-03-02 34.09 34.16 33.42 33.50 1.1M
2021-03-01 33.26 34.43 33.26 34.07 1.4M
2021-02-26 34.04 34.18 33.13 33.17 2.0M
2021-02-25 35.30 35.75 33.86 34.00 1.5M
2021-02-24 35.34 35.89 34.81 35.46 1.4M
2021-02-23 35.00 35.54 34.60 35.39 1.2M
2021-02-22 35.70 35.76 35.01 35.08 1.7M
2021-02-19 36.68 36.68 35.76 35.81 1.8M
2021-02-18 36.40 36.92 36.32 36.56 1.0M
2021-02-17 36.66 36.76 36.06 36.60 1.0M
2021-02-16 37.58 37.62 36.83 36.84 1.4M
2021-02-12 37.38 37.66 37.16 37.59 0.9M
2021-02-11 38.06 38.32 37.45 37.65 1.3M
2021-02-10 38.10 38.24 37.58 37.93 1.4M
2021-02-09 37.34 37.98 37.13 37.92 1.3M
2021-02-08 37.78 37.95 36.93 37.23 1.3M
2021-02-05 37.46 37.60 37.18 37.55 1.8M
2021-02-04 36.67 37.29 36.58 37.18 1.3M
2021-02-03 36.99 37.47 36.18 36.61 1.5M
2021-02-02 36.43 37.35 36.32 37.00 1.5M
2021-02-01 36.59 36.75 35.89 36.22 2.2M
2021-01-29 35.88 36.51 35.74 36.02 2.7M
2021-01-28 35.30 36.40 34.65 35.98 1.9M
2021-01-27 36.41 36.69 34.09 34.95 3.7M
2021-01-26 37.24 37.36 35.69 37.04 2.1M
2021-01-25 36.94 37.19 36.38 37.15 1.5M
2021-01-22 37.21 37.29 36.26 37.02 1.6M
2021-01-21 37.61 37.86 37.05 37.20 1.2M
2021-01-20 37.00 37.96 36.62 37.76 1.3M
2021-01-19 37.47 37.65 36.47 36.86 1.7M
2021-01-15 37.47 38.00 37.02 37.24 2.2M
2021-01-14 39.79 39.79 37.38 37.47 1.7M
2021-01-13 41.83 41.83 39.81 39.86 1.2M
2021-01-12 41.00 41.76 40.90 41.51 1.0M
2021-01-11 40.50 41.23 40.50 40.91 0.8M
2021-01-08 40.27 40.86 40.15 40.80 1.2M
2021-01-07 39.65 40.26 39.40 40.17 1.2M
2021-01-06 38.58 39.84 38.27 39.51 1.4M
2021-01-05 38.07 38.94 38.02 38.87 1.4M
2021-01-04 39.31 39.98 38.02 38.24 1.6M