$50.49 +0.52 (%) Rock-Tenn Co - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RKT historical data

Date Open High Low Close Volume
10/24/201450.0750.6049.3850.49549,427
10/23/201449.8850.7749.6049.97780,119
10/22/201451.1051.3349.1249.18836,033
10/21/201448.6951.0048.2350.821,833,304
10/20/201447.0048.5047.0048.471,165,778
10/17/201446.5347.4146.3047.171,324,932
10/16/201444.4646.2044.3646.011,302,036
10/15/201443.5345.3443.3245.141,726,569
10/14/201444.7845.1343.8044.021,394,876
10/13/201445.5646.0744.4644.48932,428
10/10/201446.7647.1145.5445.541,057,777
10/9/201447.5747.9246.6146.70695,831
10/8/201447.1947.7646.4547.73782,403
10/7/201448.2448.6247.0747.09985,892
10/6/201447.7848.0647.5847.751,094,549
10/3/201446.6647.8046.6347.721,077,663
10/2/201446.6146.8145.8446.30902,356
10/1/201447.4747.4746.3646.611,663,838
9/30/201448.3448.4247.5847.58891,914
9/29/201448.2648.7247.8848.34819,880
9/26/201448.7448.9048.5248.74789,465
9/25/201449.1949.2648.4548.741,830,254
9/24/201449.4749.6349.2149.411,212,403
9/23/201449.8950.0249.4849.54956,844
9/22/201450.6250.8850.1250.16968,201
9/19/201450.1750.7049.9450.142,160,272
9/18/201449.9350.0249.5550.02907,552
9/17/201451.0451.3049.3649.811,387,493
9/16/201451.1051.5650.6351.151,188,320
9/15/201451.8751.9050.9751.381,014,188
9/12/201451.5251.5951.1151.43923,223
9/11/201450.3151.6550.0851.571,319,467
9/10/201451.0151.0650.1350.38621,332
9/9/201451.4851.5550.9150.93935,312
9/8/201451.3751.9151.3751.67752,066
9/5/201451.4451.5850.7751.481,137,414
9/4/201451.1051.6351.1051.411,656,416
9/3/201450.6251.5150.6251.292,594,484
9/2/201449.4350.3649.4350.331,605,745
8/29/201448.4649.2848.2749.161,080,302
8/28/201447.7048.3947.6548.26585,233
8/27/201495.8396.0495.2495.99819,379
8/26/201494.6595.5894.6595.49394,151
8/25/201495.2895.6094.6295.15508,127
8/22/201495.3295.3294.6394.85363,728
8/21/201495.1795.6495.0095.43426,183
8/20/201495.0295.4394.5094.92294,911
8/19/201494.9296.6394.8595.43496,566
8/18/201495.2395.5494.5194.90532,806
8/15/201495.3395.6194.1594.47650,624
8/14/201493.9995.5193.9995.20846,076
8/13/201495.9596.6193.3994.011,331,585
8/12/201497.1497.2195.4795.98649,515
8/11/201498.0398.3097.2497.29329,370
8/8/201498.4398.5797.3197.97392,726
8/7/201498.4998.8997.6398.08431,011
8/6/201497.7798.3896.7098.06513,964
8/5/201499.3499.4197.6197.95453,619
8/4/201499.06100.1898.2499.86558,013
8/1/201499.2699.9498.2399.46819,913
7/31/2014100.42100.9698.9299.43703,461
7/30/2014101.43104.86101.04101.95859,538
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center