Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ROL.US
46.16-0.03(-0.06%)(czas lokalny: 28.05.2024 16:00)Rollins, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 45.61 | 46.19 | 46.19 | 46.19 | 1 216 798 | 0 |
23.05.2024 | 46.11 | 46.13 | 45.24 | 45.38 | 1 086 945 | 0 |
22.05.2024 | 46.47 | 46.63 | 46.05 | 46.11 | 1 177 031 | 0 |
21.05.2024 | 46.80 | 46.92 | 46.30 | 46.50 | 1 107 065 | 0 |
20.05.2024 | 46.26 | 46.80 | 45.80 | 46.79 | 1 316 532 | 0 |
17.05.2024 | 46.97 | 47.19 | 46.09 | 46.13 | 1 110 190 | 0 |
16.05.2024 | 47.04 | 47.22 | 46.62 | 47.07 | 1 443 128 | 0 |
15.05.2024 | 47.04 | 47.41 | 46.94 | 47.17 | 1 411 475 | 0 |
14.05.2024 | 46.51 | 47.27 | 46.36 | 46.92 | 2 140 049 | 0 |
13.05.2024 | 46.68 | 46.75 | 46.33 | 46.41 | 860 890 | 0 |
10.05.2024 | 47.18 | 47.20 | 46.53 | 46.63 | 1 307 061 | 0 |
09.05.2024 | 46.58 | 47.18 | 46.40 | 47.01 | 2 000 728 | 0 |
08.05.2024 | 47.34 | 47.69 | 46.60 | 46.64 | 964 751 | 0 |
07.05.2024 | 47.33 | 47.62 | 46.98 | 47.20 | 1 487 085 | 0 |
06.05.2024 | 46.28 | 47.11 | 46.22 | 47.10 | 1 629 271 | 0 |
03.05.2024 | 45.05 | 46.23 | 44.85 | 46.12 | 1 797 207 | 0 |
02.05.2024 | 44.81 | 44.99 | 44.37 | 44.74 | 1 033 144 | 0 |
01.05.2024 | 44.55 | 45.00 | 44.29 | 44.68 | 2 229 113 | 0 |
30.04.2024 | 44.49 | 45.33 | 44.29 | 44.56 | 1 463 743 | 0 |
29.04.2024 | 44.91 | 45.12 | 44.58 | 44.77 | 1 174 350 | 0 |
26.04.2024 | 44.47 | 45.29 | 44.44 | 44.90 | 1 685 554 | 0 |
25.04.2024 | 43.60 | 44.75 | 43.18 | 44.27 | 2 446 985 | 0 |
24.04.2024 | 42.59 | 42.95 | 42.34 | 42.87 | 4 033 380 | 0 |
23.04.2024 | 42.60 | 42.76 | 42.25 | 42.65 | 2 111 555 | 0 |
22.04.2024 | 42.79 | 42.97 | 42.29 | 42.46 | 3 352 464 | 0 |
19.04.2024 | 42.58 | 42.73 | 42.19 | 42.51 | 2 080 576 | 0 |
18.04.2024 | 42.47 | 42.96 | 41.72 | 42.44 | 1 997 483 | 0 |
17.04.2024 | 43.42 | 43.51 | 42.81 | 43.01 | 1 425 409 | 0 |
16.04.2024 | 43.44 | 43.69 | 43.27 | 43.31 | 1 747 872 | 0 |
15.04.2024 | 44.10 | 44.27 | 43.19 | 43.28 | 1 704 738 | 0 |
12.04.2024 | 44.45 | 44.64 | 43.92 | 44.35 | 1 793 708 | 0 |
11.04.2024 | 45.13 | 45.13 | 44.63 | 44.64 | 1 644 847 | 0 |
10.04.2024 | 44.57 | 45.41 | 44.52 | 45.15 | 1 420 121 | 0 |
09.04.2024 | 45.21 | 45.40 | 44.74 | 45.01 | 1 578 449 | 0 |
08.04.2024 | 45.26 | 45.48 | 44.95 | 45.07 | 1 475 298 | 0 |
05.04.2024 | 44.69 | 45.48 | 44.62 | 45.37 | 1 465 444 | 0 |
04.04.2024 | 45.66 | 45.66 | 44.50 | 44.57 | 1 662 539 | 0 |
03.04.2024 | 45.50 | 45.85 | 45.39 | 45.47 | 1 288 863 | 0 |
02.04.2024 | 45.63 | 45.96 | 45.47 | 45.53 | 1 616 221 | 0 |
01.04.2024 | 46.26 | 46.34 | 45.65 | 45.72 | 1 587 461 | 0 |
28.03.2024 | 46.78 | 46.27 | 46.27 | 46.27 | 1 365 339 | 0 |
27.03.2024 | 46.19 | 46.82 | 46.13 | 46.70 | 3 864 533 | 0 |
26.03.2024 | 45.84 | 46.05 | 45.68 | 45.84 | 1 884 123 | 0 |
25.03.2024 | 46.50 | 46.50 | 45.90 | 45.90 | 1 096 813 | 0 |
22.03.2024 | 46.71 | 46.79 | 46.16 | 46.54 | 1 149 711 | 0 |
21.03.2024 | 46.80 | 46.99 | 46.41 | 46.52 | 2 306 593 | 0 |
20.03.2024 | 47.22 | 47.51 | 46.77 | 46.83 | 1 708 657 | 0 |
19.03.2024 | 46.84 | 47.08 | 46.49 | 47.01 | 1 887 580 | 0 |
18.03.2024 | 46.40 | 47.03 | 46.38 | 46.66 | 1 562 517 | 0 |
15.03.2024 | 45.49 | 46.40 | 45.52 | 46.35 | 2 258 886 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus