Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ROL.US
48.60+0.10(+0.22%)(czas lokalny: 15.08.2024 10:49)Rollins, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 48.71 | 49.05 | 48.50 | 48.60 | 778 208 | 0 |
14.08.2024 | 48.37 | 48.64 | 48.35 | 48.49 | 848 660 | 0 |
13.08.2024 | 48.33 | 48.69 | 47.51 | 48.15 | 1 655 211 | 0 |
12.08.2024 | 47.70 | 48.27 | 47.59 | 47.95 | 886 586 | 0 |
09.08.2024 | 47.61 | 48.07 | 47.43 | 47.79 | 1 505 714 | 0 |
08.08.2024 | 47.35 | 47.67 | 46.87 | 47.58 | 986 778 | 0 |
07.08.2024 | 48.14 | 48.53 | 47.39 | 48.07 | 2 158 338 | 0 |
06.08.2024 | 47.73 | 48.55 | 47.57 | 48.34 | 1 443 955 | 0 |
05.08.2024 | 48.22 | 48.60 | 47.44 | 47.96 | 1 823 682 | 0 |
02.08.2024 | 47.23 | 48.28 | 46.95 | 48.01 | 1 614 562 | 0 |
01.08.2024 | 47.89 | 48.22 | 47.40 | 47.40 | 2 205 287 | 0 |
31.07.2024 | 48.33 | 48.96 | 47.84 | 47.91 | 2 318 128 | 0 |
30.07.2024 | 47.57 | 48.10 | 47.41 | 47.97 | 2 327 535 | 0 |
29.07.2024 | 46.13 | 47.75 | 46.06 | 47.58 | 1 984 179 | 0 |
26.07.2024 | 46.73 | 46.76 | 45.58 | 45.93 | 2 683 808 | 0 |
25.07.2024 | 49.39 | 49.41 | 46.64 | 46.73 | 3 335 562 | 0 |
24.07.2024 | 50.12 | 50.54 | 49.81 | 49.95 | 1 522 935 | 0 |
23.07.2024 | 50.71 | 50.87 | 49.86 | 49.95 | 1 281 886 | 0 |
22.07.2024 | 49.60 | 50.67 | 49.46 | 50.65 | 1 211 594 | 0 |
19.07.2024 | 49.55 | 49.68 | 49.15 | 49.44 | 1 004 725 | 0 |
18.07.2024 | 49.34 | 49.73 | 49.00 | 49.25 | 1 349 789 | 0 |
17.07.2024 | 49.18 | 49.67 | 49.04 | 49.34 | 1 294 841 | 0 |
16.07.2024 | 48.47 | 49.29 | 48.35 | 49.26 | 1 734 737 | 0 |
15.07.2024 | 49.36 | 49.43 | 48.27 | 48.32 | 1 506 166 | 0 |
12.07.2024 | 49.37 | 49.59 | 49.04 | 49.41 | 2 041 171 | 0 |
11.07.2024 | 49.67 | 49.67 | 49.35 | 49.37 | 1 288 665 | 0 |
10.07.2024 | 49.88 | 50.02 | 49.51 | 49.60 | 1 142 772 | 0 |
09.07.2024 | 49.92 | 50.00 | 49.66 | 49.74 | 1 064 872 | 0 |
08.07.2024 | 50.49 | 50.83 | 49.79 | 49.92 | 1 362 917 | 0 |
05.07.2024 | 50.29 | 50.45 | 49.63 | 50.40 | 1 473 702 | 0 |
03.07.2024 | 49.49 | 50.31 | 49.35 | 50.29 | 1 226 589 | 0 |
02.07.2024 | 48.36 | 49.20 | 48.18 | 49.15 | 1 148 603 | 0 |
01.07.2024 | 49.02 | 49.10 | 48.02 | 48.32 | 1 301 287 | 0 |
28.06.2024 | 49.45 | 49.50 | 48.66 | 48.79 | 3 590 403 | 0 |
27.06.2024 | 49.61 | 49.65 | 49.19 | 49.35 | 1 070 070 | 0 |
26.06.2024 | 49.66 | 49.79 | 49.35 | 49.44 | 891 991 | 0 |
25.06.2024 | 49.93 | 50.00 | 49.62 | 49.86 | 1 259 794 | 0 |
24.06.2024 | 49.35 | 50.08 | 49.32 | 49.92 | 1 957 944 | 0 |
21.06.2024 | 49.35 | 49.66 | 49.16 | 49.35 | 2 615 918 | 0 |
20.06.2024 | 49.58 | 50.09 | 49.09 | 49.35 | 1 884 373 | 0 |
18.06.2024 | 49.20 | 49.75 | 49.75 | 49.75 | 1 415 362 | 0 |
17.06.2024 | 48.32 | 49.56 | 48.13 | 49.25 | 1 372 604 | 0 |
14.06.2024 | 47.71 | 48.59 | 47.52 | 48.50 | 2 085 787 | 0 |
13.06.2024 | 47.92 | 48.01 | 47.25 | 47.86 | 774 081 | 0 |
12.06.2024 | 47.58 | 48.03 | 47.37 | 47.92 | 1 092 457 | 0 |
11.06.2024 | 46.71 | 47.34 | 46.60 | 47.33 | 1 058 769 | 0 |
10.06.2024 | 46.48 | 46.84 | 46.22 | 46.79 | 911 428 | 0 |
07.06.2024 | 47.20 | 47.41 | 46.57 | 46.57 | 1 131 690 | 0 |
06.06.2024 | 47.43 | 47.59 | 46.80 | 47.41 | 1 361 027 | 0 |
05.06.2024 | 47.43 | 47.67 | 47.06 | 47.45 | 1 112 791 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus