$66.70 +0.83 (%) Rock-Tenn Co - NYSE

May. 22, 2015 | 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
5/22/201565.8466.8865.7966.701,901,240
5/21/201565.8066.1565.6065.871,295,518
5/20/201566.0166.0465.6065.971,145,362
5/19/201565.2566.0865.1166.082,083,853
5/18/201564.2865.3263.7765.321,609,056
5/15/201564.7164.8063.7664.27930,426
5/14/201564.5464.7363.9764.641,368,842
5/13/201564.0664.3663.8564.121,439,371
5/12/201563.2763.7162.4963.602,662,441
5/11/201563.1063.7762.9463.621,815,207
5/8/201563.0863.6763.0363.251,509,093
5/7/201562.0962.4361.9862.381,265,191
5/6/201561.6862.3861.2162.131,770,268
5/5/201563.5663.6660.9661.685,422,722
5/4/201563.7364.0363.3263.501,711,725
5/1/201563.2964.6263.2963.642,016,492
4/30/201562.4364.2261.7562.982,545,036
4/29/201560.6260.9659.9260.671,325,256
4/28/201559.9261.0959.3060.902,431,084
4/27/201561.3261.4059.8859.941,403,645
4/24/201560.8461.3660.6561.251,217,714
4/23/201560.8061.4060.7560.811,491,669
4/22/201560.2661.0960.1360.981,882,314
4/21/201560.6060.9159.2560.212,821,972
4/20/201561.2361.4760.8960.911,245,837
4/17/201561.3961.4860.6860.961,865,872
4/16/201562.5262.7261.7261.741,784,879
4/15/201563.0563.3462.8162.951,678,709
4/14/201563.3863.3862.7662.931,122,399
4/13/201563.1963.5462.7463.351,045,672
4/10/201563.2763.7762.8663.371,043,013
4/9/201563.3963.9362.9463.24666,408
4/8/201562.0963.7661.9563.461,264,695
4/7/201562.4262.7961.6461.79877,224
4/6/201562.7562.8462.2562.541,129,316
4/2/201563.5263.9762.8663.08941,256
4/1/201563.2464.2662.7963.432,120,498
3/31/201565.0265.1564.4264.50971,129
3/30/201564.4665.5264.2265.30583,794
3/27/201563.9864.1863.4064.00736,916
3/26/201564.0864.2163.4564.12806,681
3/25/201565.5965.6264.0964.19783,357
3/24/201565.5665.7365.1565.39539,846
3/23/201566.5566.8465.6465.68579,601
3/20/201566.6567.0965.3166.731,553,630
3/19/201567.1767.2666.5366.561,157,893
3/18/201566.4367.4965.8667.201,620,377
3/17/201566.1266.8065.9666.651,425,101
3/16/201566.4166.6966.0066.281,418,602
3/13/201564.8766.2064.5466.121,672,941
3/12/201564.1365.1863.9665.14821,988
3/11/201563.6464.0263.0663.741,248,472
3/10/201563.9264.2563.6463.69816,968
3/9/201565.1165.2664.2864.711,021,386
3/6/201565.3265.3564.1864.711,329,102
3/5/201567.0467.0465.4365.921,080,725
3/4/201567.2067.2666.1066.941,051,731
3/3/201568.6668.8167.2767.38993,906
3/2/201568.7769.1168.3368.841,862,826
2/27/201569.9469.9768.6268.641,035,152
2/26/201569.9070.2069.6569.80959,784
2/25/201570.0870.3169.3869.48813,065
2/24/201570.6370.9269.7770.001,135,135
2/23/201570.2871.4769.1471.092,185,536
2/20/201571.0271.1069.4071.101,211,705
2/19/201570.5771.1270.1971.031,163,622
2/18/201570.2770.8269.6570.821,174,515
2/17/201570.0070.5869.6970.301,442,583
2/13/201569.7970.0869.4270.001,312,983
2/12/201567.8069.5867.7169.312,032,523
2/11/201566.6267.5566.3267.501,561,942
2/10/201565.2566.5664.9766.391,256,793
2/9/201564.7165.2264.2964.851,068,702
2/6/201565.0265.2564.5364.881,413,543
2/5/201565.8165.9865.2365.26879,101
2/4/201565.5966.3165.2565.731,011,541
2/3/201565.1665.9465.1265.941,123,836
2/2/201565.7465.8764.5065.301,491,243
1/30/201565.1665.6464.5664.901,105,748
1/29/201565.6566.1764.7365.472,287,457
1/28/201565.9066.5265.1665.252,306,984
1/27/201565.4166.6664.4665.422,618,608
1/26/201565.2970.3565.0066.858,023,561
1/23/201564.0764.3462.9762.991,543,326
1/22/201564.0064.2363.1764.00990,257
1/21/201562.7563.7162.6863.661,084,790
1/20/201562.9963.4862.2863.21848,622
1/16/201562.1862.7661.8662.521,848,124
1/15/201563.1963.3762.1662.221,020,697
1/14/201561.8763.1761.3962.891,509,977
1/13/201561.4262.5761.3762.291,719,712
1/12/201561.8262.2361.3762.10863,510
1/9/201561.2761.8761.0961.711,462,255
1/8/201560.1561.2959.9861.121,883,503
1/7/201560.0260.0759.3559.381,193,594
1/6/201560.6961.3359.4959.561,157,244
1/5/201560.5960.7960.0660.23875,766
1/2/201561.3961.6060.1461.08615,394
12/31/201462.3862.3860.9560.98899,105
12/30/201461.7562.5061.5162.25698,386
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center