Rock-Tenn Co $101.95

up +1.41


30/7/2014 04:08 PM  |  NYSE : RKT  
Industries : Consumer Non-durables / Packaging & Containers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RKT historical data

Date Open High Low Close Volume
7/29/2014103.10103.10100.45100.54994,217
7/28/2014102.85103.50101.78103.16990,541
7/25/2014102.38103.71101.37102.78706,217
7/24/201495.93105.6695.86103.083,294,624
7/23/201494.6096.2694.1095.90630,418
7/22/201495.6096.3494.2294.59805,198
7/21/201498.2798.2794.5094.841,592,472
7/18/201499.33100.6199.0199.95487,420
7/17/2014100.31100.3198.2298.97935,431
7/16/2014101.27101.79100.03100.74629,485
7/15/2014101.34102.55101.00101.04458,314
7/14/2014101.40101.57100.56101.54395,828
7/11/201499.28101.0299.18100.82415,847
7/10/201499.5099.7299.0399.61577,971
7/9/2014100.62100.8599.16100.28541,387
7/8/2014101.67101.6799.80100.20835,794
7/7/2014103.98104.27100.82101.64741,164
7/3/2014105.01105.68104.04104.48188,946
7/2/2014106.32106.98103.69104.59528,614
7/1/2014106.05106.98105.62106.65496,744
6/30/2014104.22106.05104.21105.59504,834
6/27/2014104.07105.25103.63104.041,628,069
6/26/2014104.25104.85103.86104.28323,822
6/25/2014103.83104.62103.77104.36347,609
6/24/2014103.64106.02103.48104.18356,906
6/23/2014104.39104.39103.11103.91314,557
6/20/2014103.22105.16103.02104.68395,259
6/19/2014103.44103.53102.72103.17172,437
6/18/2014102.46103.58102.39103.20359,867
6/17/2014102.66103.0199.75102.65670,517
6/16/2014101.93103.46101.66102.63483,140
6/13/2014100.93102.06100.50101.97368,698
6/12/2014101.10101.33100.36100.83395,536
6/11/2014101.13101.68100.40101.33497,022
6/10/2014101.78102.01100.82101.69479,341
6/9/2014102.52103.41102.00102.18277,182
6/6/2014103.00103.24102.32102.83368,665
6/5/2014101.69102.68100.78102.65606,430
6/4/2014103.33104.50101.00101.701,347,823
6/3/2014102.04103.93102.04103.72476,734
6/2/2014101.35102.44100.51102.41420,186
5/30/2014101.08101.25100.36101.03630,077
5/29/2014100.20101.2099.95101.13367,982
5/28/2014100.07100.5899.59100.00323,302
5/27/2014100.37101.1299.95100.15398,735
5/23/201499.67100.1399.4699.75334,405
5/22/201499.40100.2899.0899.50417,888
5/21/201499.2899.9798.8499.42455,041
5/20/201499.4799.6498.4398.99419,690
5/19/201498.69100.0298.5399.38465,774
5/16/201499.93100.1898.5599.25398,305
5/15/201499.92101.1598.7399.85762,397
5/14/201499.46100.7499.0899.85600,482
5/13/201499.19100.1898.9399.62524,306
5/12/201498.8799.4998.3399.23425,191
5/9/201496.6398.4796.2898.28815,472
5/8/201496.0998.7195.5296.73763,451
5/7/201495.0596.0994.6095.95955,108
5/6/201494.8895.7494.5095.06652,306
5/5/201495.5095.5094.0795.07792,332
5/2/201496.5096.8495.7096.33662,163
5/1/201495.6896.8595.1496.33657,546
4/30/201496.0096.6295.1495.611,194,741
4/29/201496.8798.6095.0796.271,350,715
4/28/2014100.51100.8398.5298.70927,327
4/25/2014100.06100.6599.4299.77670,537
4/24/201499.89100.5998.78100.40451,667
4/23/201499.87100.3398.8999.39562,486
4/22/201499.2199.8898.8399.60471,589
4/21/201498.8999.6398.4599.21466,051
4/17/201498.8899.5898.0998.97471,411
4/16/201498.0598.8097.5498.67576,337
4/15/201497.9198.3494.1597.611,063,312
4/14/201499.7799.7798.6699.19643,655
4/11/201498.9999.7498.3399.30747,757
4/10/2014101.72101.7499.3299.84506,853
4/9/2014101.98102.65100.83101.87724,936
4/8/2014101.59101.8699.75100.87947,010
4/7/2014105.66105.95101.29101.85845,803
4/4/2014107.45108.53105.60106.04449,443
4/3/2014106.28107.22105.68107.06502,530
4/2/2014105.00106.23104.52106.04514,426
4/1/2014105.54105.97104.22104.87693,114
3/31/2014103.60105.66102.40105.57455,929
3/28/2014102.27103.91102.06102.74396,539
3/27/2014100.57102.0899.31101.93611,930
3/26/2014104.23104.62100.81100.93578,713
3/25/2014103.72104.27103.06103.98385,699
3/24/2014104.77105.91101.99103.49666,851
3/21/2014106.23106.53104.45104.63626,754
3/20/2014104.81105.70104.63105.67291,571
3/19/2014106.22106.22104.48105.14252,496
3/18/2014105.49106.35105.11106.07489,649
3/17/2014106.16106.74104.26105.49484,927
3/14/2014105.64106.16104.74105.47305,995
3/13/2014108.12108.78105.49105.88546,031
3/12/2014108.04108.76107.33107.56493,936
3/11/2014110.77111.06108.64108.97502,354
3/10/2014111.94111.94109.93110.64400,882
3/7/2014112.75113.06111.00112.57498,134
Trading Center