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
2023-12-29 43.85 43.98 43.64 43.67 1.3M
2023-12-28 43.85 43.86 43.44 43.77 3.5M
2023-12-27 43.10 43.70 43.03 43.64 1.5M
2023-12-26 42.92 43.42 42.92 43.27 1.2M
2023-12-22 42.96 43.07 42.71 42.98 1.1M
2023-12-21 42.40 42.82 42.22 42.81 1.6M
2023-12-20 42.25 43.02 42.07 42.34 1.3M
2023-12-19 42.61 42.82 42.44 42.52 1.6M
2023-12-18 42.38 42.84 42.25 42.64 1.3M
2023-12-15 42.35 42.72 41.83 42.15 4.9M
2023-12-14 43.88 43.91 42.42 42.74 2.8M
2023-12-13 42.25 43.50 42.16 43.47 2.3M
2023-12-12 41.72 42.07 41.46 42.05 1.2M
2023-12-11 41.44 41.86 41.44 41.63 2.2M
2023-12-08 41.41 41.61 41.28 41.43 1.4M
2023-12-07 41.31 41.46 40.95 41.36 1.7M
2023-12-06 41.18 41.52 41.10 41.35 2.0M
2023-12-05 41.11 41.12 40.77 40.99 1.0M
2023-12-04 40.87 41.37 40.87 41.13 1.4M
2023-12-01 40.76 40.97 40.50 40.91 1.5M
2023-11-30 40.14 40.78 39.94 40.74 4.0M
2023-11-29 39.94 40.22 39.72 40.19 2.1M
2023-11-28 40.16 40.43 39.95 39.97 2.3M
2023-11-27 40.08 40.46 39.87 40.27 1.5M
2023-11-24 39.86 40.28 39.62 40.13 0.8M
2023-11-22 40.00 40.33 39.91 40.02 4.0M
2023-11-21 39.76 40.33 39.75 40.08 1.8M
2023-11-20 39.38 39.89 39.20 39.77 1.3M
2023-11-17 39.78 39.83 39.21 39.44 1.9M
2023-11-16 39.12 39.72 39.03 39.64 1.7M
2023-11-15 39.57 39.59 38.95 39.03 1.7M
2023-11-14 39.13 39.61 38.89 39.48 3.9M
2023-11-13 38.29 38.75 38.23 38.73 1.2M
2023-11-10 38.00 38.42 37.81 38.40 1.6M
2023-11-09 38.09 38.11 37.61 37.86 1.8M
2023-11-08 38.34 38.34 37.77 38.09 1.7M
2023-11-07 37.89 38.32 37.88 38.21 1.2M
2023-11-06 38.06 38.24 37.82 38.00 1.2M
2023-11-03 38.03 38.36 37.82 38.12 1.5M
2023-11-02 37.30 37.89 37.06 37.69 2.6M
2023-11-01 37.60 37.60 36.83 37.22 2.7M
2023-10-31 37.45 37.81 37.14 37.61 2.8M
2023-10-30 36.25 37.10 36.16 36.85 2.7M
2023-10-27 35.81 36.65 35.71 36.10 3.0M
2023-10-26 36.78 38.00 35.54 35.71 4.3M
2023-10-25 33.99 34.54 33.58 34.33 4.5M
2023-10-24 33.28 33.70 32.94 33.66 3.1M
2023-10-23 33.01 33.42 32.91 33.17 2.7M
2023-10-20 33.50 33.64 32.86 33.05 3.0M
2023-10-19 33.96 34.19 32.19 32.92 9.2M
2023-10-18 36.41 36.42 35.84 35.92 1.6M
2023-10-17 36.21 36.67 36.04 36.51 1.7M
2023-10-16 36.15 36.55 35.81 36.44 2.2M
2023-10-13 35.93 36.00 35.76 35.91 1.7M
2023-10-12 36.46 36.54 35.62 35.76 1.4M
2023-10-11 36.69 36.70 36.16 36.32 1.6M
2023-10-10 36.47 36.72 36.02 36.62 1.7M
2023-10-09 36.07 36.50 35.89 36.39 1.4M
2023-10-06 35.66 36.17 35.27 36.08 2.5M
2023-10-05 36.00 36.48 35.56 35.86 3.5M
2023-10-04 35.19 35.99 34.93 35.96 4.9M
2023-10-03 36.61 36.91 36.12 36.27 2.6M
2023-10-02 37.29 37.47 36.25 36.62 3.9M
2023-09-29 37.90 38.18 37.29 37.33 2.5M
2023-09-28 37.69 37.85 37.30 37.65 2.8M
2023-09-27 37.28 37.65 37.07 37.44 2.6M
2023-09-26 37.28 37.35 36.99 37.16 2.5M
2023-09-25 37.24 37.46 36.83 37.26 1.9M
2023-09-22 37.95 38.52 37.41 37.43 9.7M
2023-09-21 38.67 38.67 37.79 37.94 2.5M
2023-09-20 38.48 38.97 38.36 38.68 2.3M
2023-09-19 38.27 38.30 37.87 38.21 2.9M
2023-09-18 37.07 38.41 37.07 38.20 4.7M
2023-09-15 37.08 37.33 36.90 37.03 6.6M
2023-09-14 36.79 37.40 36.63 37.07 4.0M
2023-09-13 36.16 36.69 36.13 36.65 3.9M
2023-09-12 36.03 36.22 35.77 36.03 3.9M
2023-09-11 36.50 36.80 36.06 36.12 6.1M
2023-09-08 36.03 36.35 35.76 36.11 6.3M
2023-09-07 34.89 36.10 34.71 35.72 22.4M
2023-09-06 38.02 38.38 37.89 38.08 1.6M
2023-09-05 39.22 39.23 37.95 37.97 2.1M
2023-09-01 39.84 39.90 39.17 39.37 1.0M
2023-08-31 40.09 40.26 39.55 39.57 2.3M
2023-08-30 39.96 40.39 39.60 40.05 1.2M
2023-08-29 39.78 39.85 39.50 39.78 0.8M
2023-08-28 39.36 39.88 39.32 39.78 0.8M
2023-08-25 39.18 39.49 39.10 39.37 1.2M
2023-08-24 39.51 39.67 39.02 39.04 1.1M
2023-08-23 39.48 39.64 39.25 39.61 1.5M
2023-08-22 39.85 39.97 39.30 39.34 1.5M
2023-08-21 40.11 40.26 39.60 39.86 1.0M
2023-08-18 40.29 40.61 40.15 40.31 1.1M
2023-08-17 41.34 41.40 40.32 40.33 1.1M
2023-08-16 41.02 41.55 40.98 41.38 1.6M
2023-08-15 41.18 41.36 40.91 40.93 1.4M
2023-08-14 41.09 41.41 40.90 41.37 1.0M
2023-08-11 40.65 41.05 40.55 41.03 1.1M
2023-08-10 40.73 41.06 40.48 40.77 0.9M
2023-08-09 40.37 40.94 40.37 40.76 1.0M
2023-08-08 40.44 40.54 40.02 40.45 1.2M
2023-08-07 40.32 40.49 40.01 40.42 0.8M
2023-08-04 40.90 40.90 40.21 40.28 1.0M
2023-08-03 41.10 41.19 40.53 40.69 1.4M
2023-08-02 40.63 41.49 40.40 41.30 1.9M
2023-08-01 40.79 41.04 40.46 40.63 1.3M
2023-07-31 40.79 40.96 40.13 40.83 1.9M
2023-07-28 41.14 41.24 40.30 40.63 2.5M
2023-07-27 44.11 44.27 40.77 40.82 4.1M
2023-07-26 44.60 44.87 44.43 44.80 1.9M
2023-07-25 44.54 45.04 44.52 44.83 1.1M
2023-07-24 44.62 44.85 44.49 44.75 1.3M
2023-07-21 44.49 44.79 44.37 44.52 1.6M
2023-07-20 44.35 44.38 43.75 44.37 1.2M
2023-07-19 44.46 44.70 44.03 44.36 1.1M
2023-07-18 44.50 44.66 44.20 44.48 1.5M
2023-07-17 44.43 44.83 44.34 44.59 1.0M
2023-07-14 44.06 44.57 43.89 44.54 1.1M
2023-07-13 43.95 44.16 43.66 44.03 1.2M
2023-07-12 43.90 44.15 43.46 43.92 1.5M
2023-07-11 43.23 43.75 42.96 43.70 1.4M
2023-07-10 43.23 43.63 43.18 43.28 1.3M
2023-07-07 43.21 43.47 42.92 43.16 1.7M
2023-07-06 42.89 43.74 42.85 43.48 1.9M
2023-07-05 42.71 43.07 42.40 43.02 1.6M
2023-07-03 42.55 42.74 42.01 42.32 0.8M
2023-06-30 42.62 42.95 42.50 42.83 1.4M
2023-06-29 42.34 42.59 42.13 42.50 0.9M
2023-06-28 42.38 42.51 42.16 42.37 1.0M
2023-06-27 41.81 42.32 41.74 42.29 1.1M
2023-06-26 41.51 41.85 41.31 41.67 1.1M
2023-06-23 41.60 41.92 41.38 41.39 1.9M
2023-06-22 41.25 41.69 41.07 41.60 0.8M
2023-06-21 40.93 41.29 40.40 41.22 1.1M
2023-06-20 41.00 41.15 40.70 40.91 1.5M
2023-06-16 41.65 41.89 40.94 41.09 2.4M
2023-06-15 40.99 41.76 40.69 41.64 1.6M
2023-06-14 40.71 40.95 40.56 40.89 1.3M
2023-06-13 40.96 41.02 40.77 40.89 1.1M
2023-06-12 40.90 41.00 40.29 40.96 1.1M
2023-06-09 41.04 41.15 40.67 40.80 1.4M
2023-06-08 41.06 41.52 40.99 41.11 1.9M
2023-06-07 41.23 41.51 41.07 41.15 1.6M
2023-06-06 41.15 41.42 40.96 41.39 1.6M
2023-06-05 40.72 41.19 40.71 41.17 1.5M
2023-06-02 40.22 40.74 40.16 40.63 1.3M
2023-06-01 39.86 40.28 39.48 40.22 1.9M
2023-05-31 39.51 39.72 38.91 39.32 7.8M
2023-05-30 39.32 39.58 39.20 39.42 1.4M
2023-05-26 39.43 39.68 39.24 39.33 1.2M
2023-05-25 39.75 39.79 39.39 39.44 1.3M
2023-05-24 40.02 40.14 39.71 39.90 1.6M
2023-05-23 40.47 40.50 39.64 39.84 1.7M
2023-05-22 40.95 41.17 40.53 40.69 1.3M
2023-05-19 41.27 41.41 41.03 41.05 1.3M
2023-05-18 41.60 41.65 40.83 41.16 1.6M
2023-05-17 42.13 42.29 41.36 41.66 1.4M
2023-05-16 42.18 42.22 41.71 41.98 1.3M
2023-05-15 42.48 42.57 41.90 42.33 1.6M
2023-05-12 42.56 42.82 42.35 42.58 1.1M
2023-05-11 42.28 42.43 41.98 42.40 1.3M
2023-05-10 41.69 42.44 41.66 42.27 1.4M
2023-05-09 41.67 42.00 41.53 41.57 1.2M
2023-05-08 41.69 41.88 41.50 41.67 1.1M
2023-05-05 41.82 42.14 41.47 41.77 1.2M
2023-05-04 41.62 42.02 41.39 41.84 0.9M
2023-05-03 41.88 42.26 41.59 41.65 1.0M
2023-05-02 41.27 42.07 41.18 41.81 1.7M
2023-05-01 42.23 42.24 41.16 41.27 2.7M
2023-04-28 42.00 42.59 41.80 42.25 2.0M
2023-04-27 39.84 41.91 39.79 41.60 2.6M
2023-04-26 39.21 39.55 39.21 39.32 1.3M
2023-04-25 39.87 39.95 39.55 39.72 1.4M
2023-04-24 39.72 39.98 39.70 39.91 1.3M
2023-04-21 40.02 40.27 39.53 39.63 1.2M
2023-04-20 39.18 39.93 39.18 39.90 1.2M
2023-04-19 39.22 39.29 39.00 39.15 0.8M
2023-04-18 39.03 39.29 38.87 39.20 1.1M
2023-04-17 38.95 39.13 38.67 38.97 1.0M
2023-04-14 39.12 39.34 38.62 38.80 1.1M
2023-04-13 39.22 39.41 38.81 39.30 1.2M
2023-04-12 38.82 39.21 38.67 39.17 1.6M
2023-04-11 38.68 38.96 38.52 38.70 1.2M
2023-04-10 38.60 38.70 38.39 38.55 1.2M
2023-04-06 38.46 38.89 38.46 38.78 1.2M
2023-04-05 37.66 38.74 37.53 38.56 1.7M
2023-04-04 37.53 37.58 37.26 37.52 1.4M
2023-04-03 37.33 37.66 37.23 37.45 1.4M
2023-03-31 37.29 37.58 37.22 37.53 2.5M
2023-03-30 37.10 37.29 37.00 37.20 0.9M
2023-03-29 36.98 37.18 36.83 37.01 0.8M
2023-03-28 36.69 37.00 36.66 36.85 0.8M
2023-03-27 36.75 37.03 36.63 36.74 0.9M
2023-03-24 36.19 36.65 36.03 36.62 1.1M
2023-03-23 36.29 36.50 36.01 36.17 0.8M
2023-03-22 36.79 36.97 36.36 36.38 0.9M
2023-03-21 36.73 36.83 36.52 36.77 1.4M
2023-03-20 36.19 36.78 36.19 36.56 1.4M
2023-03-17 36.57 36.64 35.85 36.07 2.6M
2023-03-16 36.23 36.70 36.09 36.49 2.1M
2023-03-15 35.61 36.25 35.31 36.15 2.1M
2023-03-14 35.37 35.96 35.35 35.84 1.7M
2023-03-13 34.54 35.33 34.50 35.04 1.7M
2023-03-10 34.84 35.12 34.56 34.67 1.6M
2023-03-09 35.20 35.33 34.77 34.81 1.1M
2023-03-08 35.08 35.19 34.78 35.03 1.4M
2023-03-07 35.38 35.42 34.79 35.11 1.2M
2023-03-06 35.29 35.50 35.09 35.32 1.3M
2023-03-03 35.06 35.46 34.98 35.32 1.5M
2023-03-02 34.50 35.04 34.39 34.96 0.9M
2023-03-01 35.10 35.20 34.29 34.55 1.3M
2023-02-28 35.07 35.33 35.01 35.20 1.9M
2023-02-27 35.31 35.47 34.88 35.10 1.0M
2023-02-24 34.94 35.35 34.94 35.12 1.0M
2023-02-23 35.59 35.80 34.96 35.29 1.2M
2023-02-22 35.56 35.85 35.28 35.42 1.5M
2023-02-21 36.12 36.20 35.22 35.38 2.0M
2023-02-17 36.18 36.53 36.00 36.30 1.8M
2023-02-16 35.49 36.23 35.20 36.18 2.0M
2023-02-15 35.54 35.99 35.49 35.91 1.2M
2023-02-14 35.94 35.99 35.48 35.64 1.2M
2023-02-13 35.99 36.32 35.81 35.95 1.8M
2023-02-10 35.37 36.06 35.37 35.94 1.1M
2023-02-09 35.50 35.76 35.30 35.41 1.3M
2023-02-08 35.55 35.86 35.42 35.54 1.2M
2023-02-07 35.39 35.82 34.89 35.73 1.4M
2023-02-06 35.54 36.14 35.36 35.66 1.7M
2023-02-03 35.96 36.09 35.58 35.68 1.5M
2023-02-02 36.47 36.75 36.06 36.11 1.5M
2023-02-01 36.18 36.58 35.80 36.34 1.2M
2023-01-31 35.82 36.40 35.62 36.40 1.6M
2023-01-30 35.97 36.18 35.68 35.68 1.0M
2023-01-27 36.03 36.15 35.72 36.02 0.9M
2023-01-26 36.53 36.71 35.92 36.14 1.0M
2023-01-25 36.03 36.67 35.77 36.34 1.2M
2023-01-24 36.24 36.42 35.80 36.32 1.1M
2023-01-23 36.18 36.41 35.90 36.15 1.0M
2023-01-20 35.81 36.25 35.61 36.11 1.2M
2023-01-19 36.54 36.64 35.80 35.83 1.2M
2023-01-18 37.47 37.47 36.62 36.68 1.2M
2023-01-17 37.91 38.13 37.23 37.23 1.2M
2023-01-13 37.42 37.86 37.42 37.78 0.9M
2023-01-12 37.72 37.72 37.34 37.55 0.9M
2023-01-11 36.69 37.81 36.69 37.72 1.9M
2023-01-10 36.40 36.62 36.34 36.50 1.0M
2023-01-09 36.54 36.94 36.35 36.53 1.4M
2023-01-06 36.60 36.94 36.42 36.53 1.3M
2023-01-05 36.74 36.83 36.26 36.31 1.4M
2023-01-04 36.77 37.42 36.64 36.94 1.5M
2023-01-03 36.61 36.83 36.22 36.55 1.3M