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
2022-12-30 36.50 36.71 36.16 36.54 1.1M
2022-12-29 36.73 37.01 36.51 36.66 0.9M
2022-12-28 36.96 37.25 36.51 36.54 0.9M
2022-12-27 37.08 37.18 36.77 37.02 0.6M
2022-12-23 36.97 37.25 36.85 37.12 0.7M
2022-12-22 37.05 37.05 36.52 36.97 1.2M
2022-12-21 37.33 37.47 36.93 37.39 1.2M
2022-12-20 36.91 37.33 36.83 37.12 1.9M
2022-12-19 36.67 37.18 36.62 36.94 2.1M
2022-12-16 36.94 37.05 36.50 36.76 4.9M
2022-12-15 37.83 38.06 37.15 37.19 2.6M
2022-12-14 38.41 38.67 37.89 38.13 2.6M
2022-12-13 39.05 39.05 38.10 38.30 2.3M
2022-12-12 38.81 38.93 38.16 38.34 2.3M
2022-12-09 39.31 39.39 38.41 38.51 1.9M
2022-12-08 39.44 39.68 39.05 39.24 0.9M
2022-12-07 39.15 39.64 39.15 39.48 1.0M
2022-12-06 39.73 39.94 39.20 39.21 1.6M
2022-12-05 40.00 40.17 39.25 39.60 1.3M
2022-12-02 39.99 40.59 39.68 40.48 1.2M
2022-12-01 40.69 40.74 39.85 40.39 1.6M
2022-11-30 39.86 40.59 39.53 40.44 3.0M
2022-11-29 39.78 39.94 39.34 39.83 1.7M
2022-11-28 39.78 40.34 39.68 39.78 1.8M
2022-11-25 39.86 40.15 39.78 39.99 0.6M
2022-11-23 39.73 39.98 39.53 39.72 1.8M
2022-11-22 39.87 40.29 39.31 39.54 4.8M
2022-11-21 42.60 42.66 41.94 42.12 1.2M
2022-11-18 42.20 42.73 41.63 42.46 1.6M
2022-11-17 41.77 41.85 41.02 41.84 1.1M
2022-11-16 41.67 42.54 41.62 42.03 1.0M
2022-11-15 42.04 42.21 41.36 41.47 1.2M
2022-11-14 41.66 42.47 41.61 41.88 1.5M
2022-11-11 42.20 42.20 41.26 41.59 2.1M
2022-11-10 42.73 42.86 41.47 42.02 2.1M
2022-11-09 41.75 42.07 41.49 41.55 1.1M
2022-11-08 41.81 42.69 41.67 42.00 1.5M
2022-11-07 41.91 42.00 41.55 41.75 1.3M
2022-11-04 42.54 43.00 41.56 41.91 1.5M
2022-11-03 41.57 42.74 41.51 42.29 1.4M
2022-11-02 42.12 43.06 41.85 41.87 1.6M
2022-11-01 42.24 42.60 41.66 42.20 1.5M
2022-10-31 41.58 42.24 41.47 42.08 2.2M
2022-10-28 41.05 41.90 41.00 41.87 2.0M
2022-10-27 40.00 41.31 39.84 41.02 2.5M
2022-10-26 37.66 39.89 36.97 39.55 3.6M
2022-10-25 35.82 36.08 35.06 35.94 2.0M
2022-10-24 36.94 37.20 36.27 36.28 1.4M
2022-10-21 36.03 36.54 35.66 36.43 1.2M
2022-10-20 36.90 37.08 35.65 35.99 1.3M
2022-10-19 36.55 36.91 36.29 36.88 1.0M
2022-10-18 36.67 36.94 36.35 36.67 1.0M
2022-10-17 35.40 36.25 35.40 36.14 1.1M
2022-10-14 36.46 36.56 34.48 35.02 2.4M
2022-10-13 35.48 36.36 34.53 36.06 1.6M
2022-10-12 36.56 36.56 36.18 36.20 1.2M
2022-10-11 36.41 36.62 36.03 36.36 1.0M
2022-10-10 36.32 36.63 36.00 36.45 0.8M
2022-10-07 36.84 36.99 36.06 36.16 1.2M
2022-10-06 36.63 37.19 36.45 37.13 1.3M
2022-10-05 36.78 37.10 36.18 36.68 1.0M
2022-10-04 35.75 37.12 35.60 37.10 1.5M
2022-10-03 34.91 35.63 34.72 35.38 1.3M
2022-09-30 35.14 35.61 34.64 34.68 1.3M
2022-09-29 34.78 35.25 34.69 35.14 0.9M
2022-09-28 34.59 35.07 34.25 34.90 0.9M
2022-09-27 34.92 35.00 34.20 34.34 0.7M
2022-09-26 34.77 35.04 34.42 34.63 0.8M
2022-09-23 34.70 34.98 34.29 34.78 0.9M
2022-09-22 35.34 35.41 34.83 34.90 0.6M
2022-09-21 36.01 36.34 35.45 35.50 0.7M
2022-09-20 36.04 36.17 35.49 35.76 0.8M
2022-09-19 35.39 36.25 35.29 36.23 1.0M
2022-09-16 35.57 35.75 35.23 35.57 2.3M
2022-09-15 36.26 36.27 35.69 35.80 1.2M
2022-09-14 36.02 36.82 35.98 36.33 1.4M
2022-09-13 35.73 36.39 35.57 35.93 1.5M
2022-09-12 36.15 36.41 36.06 36.26 0.9M
2022-09-09 36.21 36.45 35.97 36.12 1.1M
2022-09-08 35.74 36.27 35.67 36.23 1.1M
2022-09-07 35.84 36.18 35.58 35.96 1.8M
2022-09-06 34.73 36.09 34.44 35.78 3.1M
2022-09-02 34.50 34.51 33.56 33.74 0.9M
2022-09-01 33.67 34.17 33.38 34.16 1.4M
2022-08-31 33.95 33.95 33.56 33.76 2.5M
2022-08-30 34.05 34.12 33.66 33.85 1.0M
2022-08-29 34.20 34.38 34.02 34.04 1.1M
2022-08-26 35.67 35.69 34.46 34.48 1.1M
2022-08-25 35.71 35.72 35.34 35.67 0.7M
2022-08-24 35.99 36.01 35.28 35.59 1.0M
2022-08-23 36.18 36.31 35.72 35.81 1.1M
2022-08-22 36.23 36.75 36.08 36.40 1.9M
2022-08-19 37.08 37.10 36.43 36.54 1.3M
2022-08-18 37.13 37.26 37.01 37.19 1.3M
2022-08-17 37.00 37.32 36.92 37.04 1.7M
2022-08-16 36.57 37.88 36.57 37.49 1.7M
2022-08-15 36.69 37.06 36.58 36.90 1.1M
2022-08-12 36.68 37.09 36.45 36.97 1.4M
2022-08-11 37.22 37.49 36.57 36.65 1.2M
2022-08-10 37.59 37.71 36.98 37.33 2.0M
2022-08-09 37.70 37.70 36.94 37.04 1.1M
2022-08-08 37.82 38.05 37.59 37.78 1.1M
2022-08-05 37.37 37.77 37.07 37.60 1.0M
2022-08-04 38.17 38.29 37.37 37.74 2.0M
2022-08-03 38.67 38.69 38.24 38.26 1.6M
2022-08-02 39.08 39.10 38.48 38.53 0.9M
2022-08-01 38.46 39.15 38.21 39.10 1.3M
2022-07-29 38.43 39.05 38.27 38.57 2.6M
2022-07-28 35.69 39.20 35.56 38.57 3.1M
2022-07-27 36.88 36.88 34.06 35.36 3.4M
2022-07-26 36.31 36.67 35.88 36.22 1.4M
2022-07-25 36.42 36.61 36.23 36.49 1.0M
2022-07-22 36.62 37.03 36.23 36.47 1.7M
2022-07-21 36.50 36.58 36.16 36.56 0.7M
2022-07-20 36.41 36.88 36.24 36.44 1.7M
2022-07-19 35.50 36.53 35.39 36.44 1.3M
2022-07-18 35.63 35.86 35.09 35.18 1.1M
2022-07-15 35.56 35.80 35.41 35.60 0.9M
2022-07-14 35.03 35.38 34.64 35.16 1.0M
2022-07-13 35.45 35.85 35.23 35.33 1.3M
2022-07-12 36.89 37.22 35.56 35.90 1.7M
2022-07-11 36.65 37.01 36.60 36.95 1.0M
2022-07-08 36.33 36.89 36.18 36.71 1.3M
2022-07-07 35.80 36.75 35.76 36.59 1.6M
2022-07-06 35.12 36.09 34.87 35.89 1.9M
2022-07-05 34.72 35.00 34.02 34.98 1.4M
2022-07-01 34.87 35.27 34.59 35.00 1.7M
2022-06-30 34.81 35.03 34.60 34.92 2.8M
2022-06-29 34.66 35.02 34.50 34.97 1.1M
2022-06-28 35.32 35.41 34.46 34.51 0.9M
2022-06-27 35.15 35.39 34.68 35.28 1.1M
2022-06-24 34.65 35.13 34.40 35.11 1.7M
2022-06-23 33.22 34.17 33.13 34.15 0.9M
2022-06-22 32.19 33.11 32.10 33.05 1.1M
2022-06-21 32.07 32.67 32.00 32.45 1.3M
2022-06-17 31.86 32.19 31.43 31.78 2.4M
2022-06-16 32.24 32.54 31.81 32.02 1.4M
2022-06-15 33.05 33.17 32.51 32.77 1.6M
2022-06-14 32.98 33.25 32.46 32.78 1.5M
2022-06-13 33.31 33.61 32.82 32.98 1.4M
2022-06-10 33.74 34.21 33.48 33.94 1.3M
2022-06-09 34.72 35.09 34.14 34.16 0.9M
2022-06-08 35.20 35.31 34.74 34.84 0.8M
2022-06-07 34.76 35.55 34.58 35.50 1.0M
2022-06-06 35.16 35.43 34.99 35.04 1.2M
2022-06-03 34.42 35.07 34.34 34.92 1.3M
2022-06-02 35.14 35.32 34.41 34.79 2.0M
2022-06-01 35.01 35.35 34.72 34.99 1.8M
2022-05-31 36.26 36.26 35.27 35.46 6.3M
2022-05-27 36.47 36.97 36.42 36.61 1.5M
2022-05-26 35.71 36.36 35.66 36.25 1.3M
2022-05-25 35.21 35.51 34.70 35.32 1.8M
2022-05-24 35.14 35.49 34.47 35.20 2.8M
2022-05-23 35.57 35.63 34.98 35.21 1.2M
2022-05-20 34.58 35.30 34.46 35.28 2.0M
2022-05-19 34.18 34.86 33.67 34.33 1.4M
2022-05-18 35.00 35.14 34.30 34.40 1.7M
2022-05-17 35.08 35.50 34.64 35.39 1.3M
2022-05-16 33.97 34.92 33.75 34.81 1.2M
2022-05-13 33.55 34.30 33.53 34.05 1.1M
2022-05-12 33.06 33.51 32.82 33.23 1.9M
2022-05-11 32.87 33.80 32.68 33.20 2.2M
2022-05-10 33.91 34.22 32.49 32.88 1.9M
2022-05-09 33.69 34.24 33.45 33.61 1.8M
2022-05-06 33.31 34.13 32.91 34.03 1.9M
2022-05-05 33.91 34.00 33.13 33.42 1.5M
2022-05-04 32.64 34.13 32.58 34.07 1.9M
2022-05-03 33.27 33.57 32.53 32.71 2.3M
2022-05-02 33.52 34.02 32.89 33.20 2.0M
2022-04-29 34.20 34.21 33.47 33.54 1.8M
2022-04-28 33.76 34.63 33.52 34.43 1.6M
2022-04-27 32.86 34.51 32.00 33.51 1.8M
2022-04-26 33.32 33.39 32.69 32.72 2.4M
2022-04-25 33.52 33.62 32.76 33.40 1.4M
2022-04-22 34.38 34.50 33.54 33.58 1.1M
2022-04-21 34.82 34.99 34.40 34.51 0.9M
2022-04-20 34.86 34.86 34.43 34.59 1.5M
2022-04-19 34.34 34.78 34.29 34.59 1.1M
2022-04-18 34.84 35.02 34.06 34.29 0.8M
2022-04-14 35.60 35.74 34.86 34.90 0.9M
2022-04-13 35.37 35.76 35.37 35.48 0.7M
2022-04-12 35.55 35.93 35.36 35.43 1.1M
2022-04-11 35.52 35.91 35.41 35.56 1.0M
2022-04-08 35.52 35.75 35.33 35.39 0.9M
2022-04-07 34.99 35.67 34.86 35.54 1.5M
2022-04-06 34.72 35.11 34.56 34.99 1.4M
2022-04-05 35.05 35.55 34.79 34.85 0.9M
2022-04-04 34.89 35.19 34.62 35.09 0.8M
2022-04-01 35.06 35.06 34.45 34.81 0.9M
2022-03-31 35.50 35.70 35.04 35.05 1.5M
2022-03-30 35.13 35.44 34.95 35.44 0.8M
2022-03-29 34.74 35.26 34.74 35.15 1.1M
2022-03-28 33.84 34.42 33.79 34.42 0.6M
2022-03-25 33.68 33.92 33.47 33.81 0.6M
2022-03-24 33.61 33.79 33.21 33.54 0.8M
2022-03-23 33.57 33.65 33.25 33.42 0.9M
2022-03-22 33.84 34.05 33.62 33.71 1.4M
2022-03-21 34.09 34.40 33.50 33.83 1.5M
2022-03-18 34.34 34.37 33.84 34.20 2.9M
2022-03-17 33.77 34.28 33.55 34.25 1.4M
2022-03-16 33.44 33.92 33.14 33.76 1.8M
2022-03-15 33.62 33.76 33.05 33.43 1.4M
2022-03-14 32.46 33.47 32.22 33.36 1.8M
2022-03-11 32.67 32.85 32.11 32.20 2.0M
2022-03-10 32.33 32.62 32.17 32.60 1.3M
2022-03-09 32.99 33.39 32.67 32.72 1.4M
2022-03-08 33.63 33.84 32.43 32.57 3.5M
2022-03-07 34.07 34.13 33.47 33.96 2.2M
2022-03-04 33.32 34.09 32.89 34.01 1.9M
2022-03-03 34.26 34.30 33.32 33.48 2.8M
2022-03-02 33.21 34.23 33.18 34.08 2.4M
2022-03-01 32.65 33.41 32.29 33.16 2.4M
2022-02-28 31.89 32.70 31.88 32.63 2.4M
2022-02-25 31.60 32.22 31.59 32.13 2.5M
2022-02-24 29.94 31.67 29.82 31.60 2.4M
2022-02-23 31.15 31.35 30.26 30.31 2.0M
2022-02-22 30.97 31.33 30.77 30.99 2.6M
2022-02-18 31.23 31.62 30.69 31.13 3.0M
2022-02-17 31.25 31.46 31.08 31.19 1.2M
2022-02-16 31.21 31.52 30.75 31.37 1.3M
2022-02-15 31.27 31.35 30.87 31.30 2.0M
2022-02-14 30.70 31.03 30.55 30.84 1.7M
2022-02-11 30.99 31.30 30.46 30.73 2.2M
2022-02-10 30.77 31.29 30.60 30.93 2.2M
2022-02-09 30.58 31.37 30.58 31.35 1.7M
2022-02-08 30.38 30.64 30.22 30.41 1.4M
2022-02-07 30.55 30.77 30.35 30.49 2.6M
2022-02-04 30.50 30.69 29.95 30.45 2.4M
2022-02-03 31.22 31.39 30.67 30.72 1.6M
2022-02-02 30.93 31.59 30.82 31.46 1.5M
2022-02-01 31.02 31.17 30.62 31.03 1.4M
2022-01-31 29.89 30.94 29.79 30.85 3.9M
2022-01-28 28.99 29.97 28.55 29.96 2.4M
2022-01-27 29.89 30.07 28.51 28.97 3.4M
2022-01-26 30.02 30.48 29.34 29.70 10.4M
2022-01-25 31.33 31.70 30.87 31.26 3.3M
2022-01-24 30.96 31.93 30.41 31.90 2.6M
2022-01-21 31.66 31.98 31.27 31.32 1.7M
2022-01-20 32.16 32.53 31.62 31.65 1.4M
2022-01-19 31.72 32.08 31.54 31.99 1.9M
2022-01-18 31.88 32.20 31.41 31.71 1.8M
2022-01-14 33.12 33.14 32.50 32.61 1.7M
2022-01-13 33.91 34.13 33.22 33.50 2.0M
2022-01-12 33.69 34.05 33.57 33.87 1.9M
2022-01-11 33.73 33.91 33.05 33.60 2.2M
2022-01-10 33.65 33.80 32.84 33.78 2.5M
2022-01-07 33.60 33.89 33.50 33.69 2.4M
2022-01-06 32.74 33.68 32.73 33.55 1.7M
2022-01-05 33.85 33.96 32.88 32.90 2.5M
2022-01-04 33.40 34.19 33.32 33.89 1.8M
2022-01-03 34.22 34.41 33.08 33.60 1.9M