ROCK-TENN $101.92

up +1.62


21/5/2013 03:21 PM  |  NYSE : RKT  |  Industries : Manufacturing / Converted Paper Product Manufacturing
Type:

RKT historical data

Date Open High Low Close Volume
5/20/2013 100.09 101.83 99.69 100.30 5565
5/17/2013 100.73 101.38 99.14 100.17 6668
5/16/2013 102.50 103.97 99.63 99.88 7299
5/15/2013 102.32 103.88 101.47 102.24 7085
5/14/2013 101.45 102.89 101.07 102.86 5342
5/13/2013 100.97 101.98 100.61 101.32 6793
5/10/2013 101.73 102.32 100.16 100.76 6009
5/9/2013 102.51 103.23 101.31 101.63 6489
5/8/2013 103.46 103.51 102.11 102.70 6752
5/7/2013 103.73 103.97 103.13 103.50 7908
5/6/2013 102.51 103.90 101.96 103.75 7941
5/3/2013 99.47 102.95 99.13 102.13 15234
5/2/2013 97.34 99.96 95.56 98.56 8636
5/1/2013 99.78 100.22 97.02 97.35 7627
4/30/2013 99.08 100.14 98.37 100.14 8386
4/29/2013 96.25 99.09 95.51 98.95 6485
4/26/2013 97.97 98.35 95.38 96.16 9208
4/25/2013 99.66 99.82 97.76 98.36 11928
4/24/2013 94.35 103.07 93.50 99.51 36755
4/23/2013 90.20 94.23 89.64 93.98 14862
4/22/2013 87.12 89.90 86.25 89.44 14240
4/19/2013 86.93 87.97 86.02 86.41 5666
4/18/2013 88.05 88.30 85.41 86.47 5353
4/17/2013 88.27 88.72 85.36 87.83 8360
4/16/2013 88.36 91.08 88.00 89.91 6969
4/15/2013 88.80 89.17 86.03 86.49 6962
4/12/2013 88.85 90.23 88.02 89.25 3708
4/11/2013 88.32 89.86 88.02 88.80 4736
4/10/2013 87.12 88.85 87.08 88.18 5965
4/9/2013 87.16 87.67 86.64 86.88 3718
4/8/2013 86.43 87.31 86.21 87.18 5615
4/5/2013 85.11 86.67 83.40 86.48 9711
4/4/2013 86.60 86.97 85.42 86.36 4927
4/3/2013 90.81 90.81 86.38 86.39 7888
4/2/2013 91.06 91.82 89.94 90.53 6215
4/1/2013 92.97 92.97 89.95 90.14 6359
3/28/2013 89.92 92.93 89.68 92.79 9188
3/27/2013 88.44 89.78 88.11 89.68 4516
3/26/2013 88.16 89.34 88.09 89.04 5857
3/25/2013 87.57 88.33 87.29 87.80 6367
3/22/2013 87.25 87.94 86.99 87.32 4585
3/21/2013 88.00 88.65 86.14 86.84 4883
3/20/2013 88.83 88.97 87.95 88.22 7500
3/19/2013 88.72 89.33 87.75 88.05 5893
3/18/2013 89.20 90.09 88.72 89.18 5723
3/15/2013 89.72 90.10 88.98 89.97 4951
3/14/2013 89.81 90.18 89.54 90.03 3268
3/13/2013 89.50 89.88 88.34 89.73 4835
3/12/2013 89.62 89.80 88.81 89.15 3702
3/11/2013 89.84 90.10 89.37 89.65 3047
3/8/2013 90.02 90.20 88.93 89.94 2906
3/7/2013 88.86 89.65 88.55 89.60 4201
3/6/2013 88.70 89.41 88.44 88.70 4261
3/5/2013 88.62 89.15 87.72 88.27 6234
3/4/2013 87.70 88.33 87.30 88.02 4685
3/1/2013 87.76 88.61 86.90 88.11 7290
2/28/2013 88.63 89.49 88.31 88.45 5805
2/27/2013 87.58 88.95 87.28 88.43 5472
2/26/2013 85.38 86.89 84.80 86.66 5935
2/25/2013 87.92 88.17 84.75 84.75 13852
2/22/2013 83.84 87.44 83.69 86.50 13342
2/21/2013 79.12 84.68 79.12 83.20 20543
2/20/2013 82.64 82.64 79.45 79.56 5416
2/19/2013 83.67 84.10 82.57 82.68 6684
2/15/2013 82.91 84.00 82.90 83.69 4437
2/14/2013 82.27 82.95 82.00 82.94 3479
2/13/2013 82.60 82.60 82.05 82.42 3489
2/12/2013 81.82 82.50 81.77 82.44 3631
2/11/2013 82.00 82.00 80.91 81.87 4120
2/8/2013 81.28 82.52 81.11 82.14 3728
2/7/2013 81.31 81.49 79.94 81.17 4571
2/6/2013 79.82 82.00 79.82 81.40 8702
2/5/2013 80.40 80.47 79.47 80.11 5097
2/4/2013 80.30 80.62 79.22 79.93 4937
2/1/2013 79.75 80.94 79.52 80.64 8077
1/31/2013 78.66 79.68 78.56 78.95 4962
1/30/2013 79.17 79.65 78.79 79.02 4017
1/29/2013 79.14 79.89 77.09 79.49 4072
1/28/2013 80.02 80.02 78.42 79.45 4771
1/25/2013 79.75 80.33 78.91 79.80 4676
1/24/2013 79.45 80.68 78.42 79.66 8442
1/23/2013 74.26 80.85 74.21 80.03 25754
1/22/2013 74.39 74.44 73.31 74.06 10649
1/18/2013 74.51 74.92 74.35 74.80 10075
1/17/2013 74.21 74.70 73.50 74.28 10314
1/16/2013 74.69 74.98 73.47 73.59 8130
1/15/2013 73.82 75.33 72.80 75.06 9051
1/14/2013 73.80 74.55 73.50 74.55 4683
1/11/2013 72.46 73.24 72.20 72.92 5614
1/10/2013 73.43 73.47 72.04 72.34 5902
1/9/2013 73.52 74.14 72.82 73.04 3162
1/8/2013 72.97 73.55 72.95 73.36 4896
1/7/2013 72.32 73.36 72.03 72.97 3936
1/4/2013 71.64 72.97 71.21 72.93 5467
1/3/2013 71.20 71.85 70.91 71.62 3788
1/2/2013 71.83 72.00 70.63 71.34 7450
12/31/2012 68.98 69.98 68.94 69.91 3998
12/28/2012 69.13 69.85 68.58 69.18 2648
12/27/2012 69.71 69.95 68.82 69.63 1998
12/26/2012 69.50 70.40 69.50 69.73 2791
Marketplace
Trading Center