Rock-Tenn Co $98.97

up +0.30


17/4/2014 06:40 PM  |  NYSE : RKT  
Industries : Consumer Non-durables / Packaging & Containers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RKT historical data

Date Open High Low Close Volume
4/17/201498.8899.5898.0998.97471,411
4/16/201498.0598.8097.5498.67576,337
4/15/201497.9198.3494.1597.611,063,310
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
3/6/2014113.60114.11112.50112.62561,605
3/5/2014114.32114.60112.89113.47535,096
3/4/2014113.35116.39112.77114.50733,437
3/3/2014110.70111.35109.73110.78451,601
2/28/2014109.51111.81109.51111.62561,666
2/27/2014109.35109.84108.75109.53416,399
2/26/2014109.20109.72108.64109.41626,398
2/25/2014109.14110.45108.18109.27353,538
2/24/2014108.69110.85108.69109.14577,094
2/21/2014109.49109.59107.20108.87635,059
2/20/2014109.16110.84108.20109.64946,005
2/19/2014108.46110.66108.10108.95607,146
2/18/2014108.24109.47107.65108.84605,039
2/14/2014107.51108.47107.01107.65432,601
2/13/2014105.24108.67105.08107.57639,635
2/12/2014105.51108.31105.51106.20951,121
2/11/2014103.81106.13102.78105.24926,373
2/10/2014101.62105.18101.47103.841,080,550
2/7/2014101.11102.2899.64101.80753,273
2/6/2014100.57101.2699.66100.62545,791
2/5/201499.87101.2398.7099.911,429,920
2/4/2014100.30101.4498.67100.451,036,900
2/3/2014102.63104.9798.8899.911,977,560
1/31/2014100.89102.81100.87101.48834,126
1/30/2014104.50104.50101.11102.44831,812
1/29/201497.26107.1097.25103.522,007,220
1/28/201497.6799.1396.3797.761,269,700
1/27/201496.3897.8695.0397.421,215,470
1/24/201499.0699.0695.3596.15984,596
1/23/201499.83100.0398.1199.77747,845
1/22/201499.83100.2999.36100.04612,706
1/21/2014100.30100.4299.41100.03545,298
1/17/201499.79100.4999.0999.82567,563
1/16/2014100.35101.7899.96100.18489,133
1/15/2014100.50101.55100.01100.48463,824
1/14/2014100.07101.1799.19100.44627,947
1/13/2014101.21101.8199.2899.66756,180
1/10/2014101.72102.66101.00101.16645,594
1/9/2014101.96102.28100.37101.60685,375
1/8/2014103.55103.68101.52101.81798,603
1/7/2014104.26104.69103.35103.40421,584
1/6/2014105.11105.54103.50103.52477,815
1/3/2014104.34104.66103.76104.38363,863
1/2/2014104.64105.36103.83104.37603,070
12/31/2013105.04105.87104.48105.01446,136
12/30/2013104.40104.99103.90104.80421,813
12/27/2013104.16105.10104.15104.33248,013
12/26/2013104.47104.81103.62104.40224,703
12/24/2013102.90104.22102.53104.12129,331
12/23/2013103.22103.47102.42102.91492,530
12/20/2013102.73103.41102.08102.98949,503
12/19/2013103.22103.41101.40102.03491,765
12/18/2013100.28103.24100.12103.22718,344
12/17/2013101.80101.8499.93100.29809,867
12/16/2013101.52104.2998.78101.701,376,450
12/13/201397.82102.4797.68100.801,435,450
12/12/201396.2097.2295.8096.97789,589
12/11/201396.0696.8594.2996.201,411,310
12/10/201395.6297.0095.4195.50605,968
12/9/201394.7196.5594.4395.95771,250
12/6/201394.4495.2293.2694.06590,900
12/5/201393.1794.0893.0293.66544,067
12/4/201393.0294.2292.1293.26657,209
12/3/201394.2394.7493.0593.29814,864
12/2/201394.5495.8094.0094.70678,471
11/29/201394.9395.3294.3694.42160,682
11/27/201395.6295.9694.5394.83444,554
11/26/201395.3395.8594.0795.35651,554
11/25/201395.2196.9794.3995.65666,618
11/22/201395.2895.9594.6695.21800,689
Trading Center