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
2025-09-30 58.35 59.12 58.17 58.74 2.9M
2025-09-29 58.58 58.71 58.28 58.52 2.0M
2025-09-26 57.25 58.48 56.91 58.43 2.1M
2025-09-25 56.38 56.97 56.12 56.46 2.0M
2025-09-24 55.26 56.20 55.04 56.11 1.6M
2025-09-23 55.48 55.59 54.65 55.40 1.7M
2025-09-22 55.30 55.71 55.13 55.58 1.9M
2025-09-19 55.95 55.95 55.29 55.51 2.6M
2025-09-18 55.82 56.20 55.66 55.73 1.7M
2025-09-17 55.41 56.41 55.41 56.14 2.9M
2025-09-16 56.07 56.25 55.00 55.23 2.3M
2025-09-15 57.26 57.73 56.33 56.43 1.8M
2025-09-12 57.99 58.40 57.17 57.37 1.8M
2025-09-11 56.63 58.35 56.40 58.22 1.4M
2025-09-10 57.02 57.24 56.16 56.37 1.5M
2025-09-09 57.25 57.36 56.53 57.32 1.4M
2025-09-08 56.52 57.19 56.26 57.13 1.3M
2025-09-05 56.80 56.93 55.88 56.52 1.2M
2025-09-04 56.32 56.88 56.32 56.86 0.9M
2025-09-03 56.57 56.72 56.05 56.30 1.4M
2025-09-02 56.41 56.92 56.36 56.67 1.5M
2025-08-29 56.26 56.56 56.15 56.54 1.9M
2025-08-28 56.48 56.68 55.90 56.24 1.5M
2025-08-27 56.43 56.75 56.22 56.67 1.5M
2025-08-26 56.78 56.98 56.31 56.47 2.6M
2025-08-25 57.80 57.91 56.57 56.64 1.1M
2025-08-22 58.23 58.39 57.85 57.99 1.1M
2025-08-21 58.17 58.35 57.61 58.00 0.9M
2025-08-20 58.32 58.96 58.18 58.44 1.2M
2025-08-19 57.13 57.98 57.11 57.94 1.2M
2025-08-18 57.20 57.48 56.83 57.09 1.5M
2025-08-15 57.35 57.54 57.02 57.33 1.2M
2025-08-14 58.17 58.17 57.42 57.42 1.2M
2025-08-13 57.97 58.18 57.63 58.12 1.1M
2025-08-12 58.41 58.41 57.55 57.88 1.6M
2025-08-11 58.60 58.82 58.29 58.41 0.9M
2025-08-08 58.50 59.10 58.47 58.64 1.0M
2025-08-07 58.54 58.86 58.32 58.51 1.2M
2025-08-06 58.11 58.42 57.77 58.33 1.5M
2025-08-05 58.45 58.96 58.10 58.12 1.5M
2025-08-04 57.75 58.59 57.70 58.46 1.8M
2025-08-01 57.78 57.80 56.87 57.74 1.9M
2025-07-31 57.45 57.92 57.16 57.27 1.6M
2025-07-30 57.14 57.91 57.05 57.64 1.5M
2025-07-29 57.47 57.67 56.92 57.32 1.7M
2025-07-28 57.91 58.20 57.18 57.26 1.5M
2025-07-25 57.86 58.50 57.50 58.09 2.1M
2025-07-24 56.23 58.51 55.90 58.03 3.5M
2025-07-23 55.30 55.63 54.81 55.16 3.1M
2025-07-22 55.59 55.84 55.21 55.51 1.6M
2025-07-21 55.87 56.21 55.39 55.40 1.4M
2025-07-18 55.85 56.31 55.75 55.80 1.4M
2025-07-17 55.59 56.07 55.45 55.77 1.5M
2025-07-16 55.03 55.73 54.96 55.66 1.5M
2025-07-15 55.50 55.74 55.04 55.05 1.8M
2025-07-14 55.07 55.91 54.99 55.74 1.0M
2025-07-11 55.64 55.64 54.85 55.26 1.4M
2025-07-10 55.71 55.96 55.24 55.62 1.6M
2025-07-09 55.41 55.84 55.04 55.81 1.1M
2025-07-08 55.91 56.20 55.27 55.49 1.5M
2025-07-07 56.58 56.94 56.00 56.23 1.3M
2025-07-03 55.67 56.44 55.54 56.44 0.7M
2025-07-02 56.28 56.57 54.97 55.64 1.4M
2025-07-01 56.47 57.25 56.33 56.64 1.9M
2025-06-30 56.10 56.59 55.73 56.42 2.4M
2025-06-27 55.61 56.42 55.55 56.17 2.8M
2025-06-26 56.38 56.59 55.42 55.68 1.4M
2025-06-25 57.49 57.54 56.07 56.14 1.4M
2025-06-24 57.22 57.60 56.61 57.52 1.5M
2025-06-23 56.78 57.17 56.62 57.13 1.3M
2025-06-20 56.24 56.72 55.93 56.48 3.4M
2025-06-18 56.57 56.79 55.94 56.08 1.8M
2025-06-17 56.56 56.99 56.08 56.41 1.9M
2025-06-16 56.97 57.33 56.60 56.72 1.1M
2025-06-13 57.10 57.58 56.58 56.88 1.8M
2025-06-12 57.22 57.40 56.95 57.29 1.3M
2025-06-11 56.98 57.05 56.33 56.99 1.2M
2025-06-10 57.08 57.33 56.63 56.87 1.6M
2025-06-09 57.56 57.61 56.11 57.06 1.9M
2025-06-06 57.83 58.23 57.55 57.77 0.9M
2025-06-05 58.05 58.08 57.41 57.83 1.4M
2025-06-04 58.47 58.56 57.94 58.04 1.3M
2025-06-03 58.65 58.65 57.76 58.34 2.0M
2025-06-02 57.78 58.62 57.49 58.58 2.3M
2025-05-30 57.29 57.48 56.85 57.25 4.0M
2025-05-29 56.45 57.07 56.38 56.92 1.3M
2025-05-28 57.21 57.50 56.65 56.74 1.4M
2025-05-27 56.97 57.43 56.80 57.35 1.5M
2025-05-23 56.73 57.10 56.19 56.87 1.3M
2025-05-22 56.94 57.04 56.36 56.75 1.3M
2025-05-21 57.02 57.46 56.81 57.00 1.4M
2025-05-20 57.33 57.63 57.07 57.31 1.6M
2025-05-19 56.77 57.45 56.70 57.43 1.5M
2025-05-16 56.42 57.07 56.34 56.96 4.6M
2025-05-15 55.40 56.38 55.29 56.37 2.4M
2025-05-14 54.84 55.05 54.58 54.96 1.8M
2025-05-13 55.57 55.81 54.76 54.85 2.2M
2025-05-12 56.44 56.83 55.10 55.73 2.2M
2025-05-09 56.54 56.86 56.36 56.72 1.3M
2025-05-08 56.87 57.43 56.62 56.69 1.5M
2025-05-07 56.45 57.17 56.45 56.91 1.3M
2025-05-06 56.71 57.19 56.46 56.81 2.2M
2025-05-05 56.63 57.34 56.28 56.98 1.9M
2025-05-02 56.47 56.95 56.21 56.67 2.5M
2025-05-01 56.54 56.60 55.65 56.07 2.6M
2025-04-30 56.37 57.20 55.77 57.13 2.0M
2025-04-29 55.91 56.54 55.73 56.34 1.6M
2025-04-28 55.87 56.15 55.24 56.02 2.1M
2025-04-25 55.53 56.01 54.81 55.31 2.6M
2025-04-24 53.94 56.31 51.77 55.47 3.4M
2025-04-23 55.66 55.81 54.64 54.93 4.1M
2025-04-22 55.05 55.91 54.98 55.66 1.8M
2025-04-21 55.63 55.82 54.13 54.73 1.2M
2025-04-17 55.53 56.08 55.12 55.78 2.0M
2025-04-16 55.39 55.73 54.73 55.01 1.7M
2025-04-15 55.78 56.00 55.09 55.36 1.2M
2025-04-14 55.30 55.96 55.07 55.69 1.6M
2025-04-11 53.85 55.90 53.51 55.22 4.0M
2025-04-10 52.81 54.53 52.40 54.11 2.8M
2025-04-09 50.50 53.57 50.15 53.11 2.9M
2025-04-08 51.91 52.10 50.19 50.65 2.9M
2025-04-07 51.14 52.91 49.73 50.95 4.3M
2025-04-04 55.41 55.92 52.10 52.21 4.2M
2025-04-03 54.66 56.26 54.23 55.90 3.2M
2025-04-02 54.36 54.85 54.12 54.73 2.3M
2025-04-01 53.87 54.41 53.82 54.36 1.9M
2025-03-31 53.38 54.22 53.23 54.03 2.2M
2025-03-28 53.84 53.95 52.97 53.06 1.8M
2025-03-27 53.19 54.00 53.06 53.78 1.6M
2025-03-26 52.69 53.69 52.51 53.05 2.5M
2025-03-25 52.22 52.79 51.94 52.33 1.8M
2025-03-24 52.28 52.47 51.49 52.32 1.6M
2025-03-21 51.44 51.81 51.18 51.63 3.2M
2025-03-20 52.08 52.26 51.34 51.68 1.4M
2025-03-19 51.82 52.35 51.80 52.03 2.0M
2025-03-18 51.55 51.98 51.40 51.93 1.6M
2025-03-17 51.25 52.06 51.22 51.80 1.3M
2025-03-14 50.63 51.46 50.60 51.40 1.3M
2025-03-13 50.55 50.80 50.15 50.73 1.5M
2025-03-12 51.91 52.44 50.52 50.56 2.9M
2025-03-11 52.32 52.69 51.84 51.91 2.9M
2025-03-10 51.78 53.55 51.59 52.28 2.4M
2025-03-07 51.39 51.86 50.81 51.78 1.8M
2025-03-06 52.15 52.36 51.49 51.70 1.6M
2025-03-05 52.06 52.86 52.06 52.61 1.4M
2025-03-04 53.23 53.72 52.38 52.52 2.1M
2025-03-03 52.29 53.19 52.29 53.01 2.7M
2025-02-28 51.74 52.49 51.55 52.39 1.6M
2025-02-27 51.17 51.71 51.09 51.40 1.6M
2025-02-26 51.03 51.79 50.85 51.27 1.4M
2025-02-25 51.40 51.68 51.20 51.38 1.6M
2025-02-24 51.32 51.76 51.25 51.42 1.2M
2025-02-21 51.26 51.50 50.66 51.29 1.8M
2025-02-20 50.56 51.43 50.39 51.33 1.8M
2025-02-19 49.99 50.83 49.85 50.76 1.4M
2025-02-18 50.57 50.81 49.75 50.01 2.0M
2025-02-14 52.11 52.15 50.58 50.73 2.8M
2025-02-13 50.57 52.84 50.11 51.92 3.7M
2025-02-12 49.31 50.28 49.16 50.10 2.9M
2025-02-11 50.01 50.11 49.76 49.94 2.4M
2025-02-10 50.26 50.26 49.51 49.97 1.3M
2025-02-07 50.17 50.28 49.58 50.08 2.4M
2025-02-06 49.51 50.26 49.47 50.26 1.4M
2025-02-05 49.50 49.97 49.44 49.62 1.4M
2025-02-04 49.55 49.73 49.07 49.08 1.2M
2025-02-03 49.25 49.84 49.08 49.65 1.8M
2025-01-31 49.49 49.79 49.20 49.50 1.8M
2025-01-30 49.08 49.74 49.05 49.72 1.2M
2025-01-29 49.19 49.94 48.70 48.75 1.5M
2025-01-28 49.28 50.15 49.25 49.32 2.1M
2025-01-27 48.38 49.72 48.38 49.50 1.5M
2025-01-24 48.61 48.75 48.17 48.37 1.1M
2025-01-23 48.52 48.64 48.22 48.62 1.1M
2025-01-22 48.60 48.79 48.30 48.46 1.6M
2025-01-21 48.56 49.07 48.48 48.64 1.6M
2025-01-17 48.69 48.97 48.20 48.43 2.0M
2025-01-16 47.00 48.34 46.96 48.30 2.2M
2025-01-15 47.31 47.42 46.67 47.01 1.7M
2025-01-14 46.37 46.98 46.24 46.85 1.5M
2025-01-13 46.00 46.62 45.77 46.48 1.3M
2025-01-10 46.00 46.51 46.00 46.09 1.3M
2025-01-08 45.90 46.45 45.55 46.35 2.7M
2025-01-07 45.77 46.13 45.34 45.75 2.2M
2025-01-06 45.99 46.16 45.52 45.65 1.0M
2025-01-03 46.00 46.35 45.95 46.17 1.3M
2025-01-02 46.58 46.66 45.88 46.04 1.1M