MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
ROL — Rollins, Inc.
NYSERollins, Inc.
$32.26
+1.39(+4.50%)
- O
- 31.12
- H
- 32.48
- L
- 31.12
- V
- 13.55M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$32.26
Period Return-42.41%
Period High$66.14
Period Low$29.29
Avg Daily Volume3.30M
Total Trading Days365
ROL — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $31.12 | $32.48 | $31.12 | $32.26 | +$1.39 | +4.50% | 13,551,627 | $32.18 | $31.12 $32.48 |
| Oct 7, 2026 | $30.58 | $31.35 | $30.43 | $30.87 | +$0.52 | +1.71% | 9,114,969 | $31.01 | $30.43 $31.35 |
| Oct 6, 2026 | $29.70 | $30.36 | $29.61 | $30.35 | +$0.66 | +2.22% | 7,654,216 | $30.18 | $29.61 $30.36 |
| Oct 5, 2026 | $29.80 | $30.13 | $29.29 | $29.69 | $-0.47 | -1.56% | 6,531,428 | $29.64 | $29.29 $30.13 |
| Oct 2, 2026 | $30.78 | $30.78 | $30.06 | $30.16 | $-0.41 | -1.34% | 5,576,930 | $30.25 | $30.06 $30.78 |
| Oct 1, 2026 | $30.30 | $30.62 | $29.92 | $30.57 | +$0.45 | +1.49% | 7,966,733 | $30.39 | $29.92 $30.62 |
| Sep 30, 2026 | $30.60 | $30.68 | $29.70 | $30.12 | $-0.38 | -1.25% | 11,351,133 | $30.12 | $29.70 $30.68 |
| Sep 29, 2026 | $30.40 | $30.98 | $30.07 | $30.50 | $-0.09 | -0.29% | 12,165,208 | $30.46 | $30.07 $30.98 |
| Sep 28, 2026 | $29.97 | $30.71 | $29.76 | $30.59 | +$0.56 | +1.86% | 10,845,743 | $30.30 | $29.76 $30.71 |
| Sep 25, 2026 | $30.01 | $30.34 | $29.74 | $30.03 | $-0.37 | -1.22% | 9,264,359 | $30.01 | $29.74 $30.34 |
| Sep 24, 2026 | $31.50 | $31.58 | $30.12 | $30.40 | $-2.09 | -6.43% | 13,649,941 | $30.52 | $30.12 $31.58 |
| Sep 23, 2026 | $32.72 | $33.03 | $32.28 | $32.49 | $-0.37 | -1.13% | 9,239,067 | $32.49 | $32.28 $33.03 |
| Sep 22, 2026 | $32.77 | $33.10 | $32.64 | $32.86 | +$0.51 | +1.58% | 6,338,846 | $32.85 | $32.64 $33.10 |
| Sep 21, 2026 | $32.42 | $32.71 | $31.88 | $32.35 | $-0.08 | -0.25% | 6,589,851 | $32.44 | $31.88 $32.71 |
| Sep 18, 2026 | $33.00 | $33.11 | $32.42 | $32.43 | $-0.57 | -1.73% | 16,337,755 | $32.52 | $32.42 $33.11 |
| Sep 17, 2026 | $33.71 | $33.90 | $33.00 | $33.00 | $-0.53 | -1.58% | 5,870,740 | $33.14 | $33.00 $33.90 |
| Sep 16, 2026 | $33.77 | $34.41 | $33.53 | $33.53 | $-0.24 | -0.71% | 5,517,060 | $33.90 | $33.53 $34.41 |
| Sep 15, 2026 | $35.14 | $35.20 | $33.75 | $33.77 | $-1.54 | -4.36% | 6,495,982 | $34.01 | $33.75 $35.20 |
| Sep 14, 2026 | $35.11 | $35.50 | $34.97 | $35.31 | +$0.58 | +1.67% | 6,978,528 | $35.25 | $34.97 $35.50 |
| Sep 11, 2026 | $34.73 | $34.89 | $34.44 | $34.73 | +$0.17 | +0.49% | 3,265,235 | $34.75 | $34.44 $34.89 |
| Sep 10, 2026 | $34.81 | $35.33 | $34.47 | $34.56 | +$0.02 | +0.06% | 5,260,364 | $34.73 | $34.47 $35.33 |
| Sep 9, 2026 | $34.87 | $34.88 | $34.35 | $34.54 | $-0.41 | -1.17% | 4,329,535 | $34.52 | $34.35 $34.88 |
| Sep 8, 2026 | $35.61 | $35.65 | $34.95 | $34.95 | $-0.91 | -2.54% | 5,833,971 | $35.12 | $34.95 $35.65 |
| Sep 4, 2026 | $35.46 | $36.23 | $35.25 | $35.86 | +$0.15 | +0.42% | 5,237,150 | $35.87 | $35.25 $36.23 |
| Sep 3, 2026 | $36.06 | $36.44 | $35.47 | $35.71 | +$0.00 | +0.00% | 5,050,585 | $35.70 | $35.47 $36.44 |
| Sep 2, 2026 | $36.10 | $36.12 | $35.48 | $35.71 | $-0.48 | -1.33% | 4,898,270 | $35.76 | $35.48 $36.12 |
| Sep 1, 2026 | $36.18 | $36.47 | $35.85 | $36.19 | +$0.12 | +0.33% | 3,766,445 | $36.12 | $35.85 $36.47 |
| Aug 31, 2026 | $36.17 | $36.64 | $35.95 | $36.07 | $-0.31 | -0.85% | 5,062,077 | $36.18 | $35.95 $36.64 |
| Aug 28, 2026 | $36.07 | $36.51 | $35.97 | $36.38 | +$0.44 | +1.22% | 2,723,445 | $36.33 | $35.97 $36.51 |
| Aug 27, 2026 | $36.57 | $36.57 | $35.81 | $35.94 | $-0.76 | -2.07% | 2,736,988 | $35.97 | $35.81 $36.57 |