$67.29 -1.55 (%) Rock-Tenn Co - NYSE

Mar. 3, 2015 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RKT historical data

Date Open High Low Close Volume
5/24/201048.6348.9647.8247.92340,700
5/21/201047.1249.1646.5448.89479,300
5/20/201049.3949.8547.4847.56759,200
5/19/201052.0752.2250.3450.83430,100
5/18/201052.7553.8551.8451.97735,600
5/17/201052.6053.9851.0452.516,121,500
5/14/201051.7852.1650.8252.11408,200
5/13/201051.9853.1751.8152.10383,300
5/12/201050.9452.3650.9451.96396,000
5/11/201050.6351.6750.4750.58345,100
5/10/201050.6551.4850.5151.35392,200
5/7/201047.7149.3046.1948.13720,000
5/6/201049.7550.2345.3348.10486,700
5/5/201050.6851.8449.6750.08611,400
5/4/201051.8552.1550.5951.53530,500
5/3/201052.1153.2852.1052.68445,300
4/30/201052.8953.6951.5451.60575,500
4/29/201053.1653.2950.6153.231,084,200
4/28/201050.1353.2250.1352.901,174,100
4/27/201050.7451.7049.1149.57699,100
4/26/201051.6252.0050.8851.24348,400
4/23/201050.3451.5150.1951.49165,700
4/22/201048.9850.4048.4850.34209,800
4/21/201049.2549.6848.9649.58307,000
4/20/201048.4049.3148.2349.14270,100
4/19/201048.6048.8847.7148.30293,800
4/16/201048.9350.0048.7148.94483,100
4/15/201048.4549.3448.3948.94344,800
4/14/201047.0448.4346.9648.35398,700
4/13/201046.5647.0246.3946.75304,900
4/12/201048.1448.1446.5246.78355,300
4/9/201048.0748.0746.8847.98257,100
4/8/201048.0748.0747.0047.64203,600
4/7/201047.7548.6347.4648.11357,700
4/6/201047.5848.0247.3048.02378,200
4/5/201047.2048.0047.0247.91452,300
4/1/201045.7947.2045.7946.89354,100
3/31/201045.7146.0445.5045.57351,500
3/30/201045.9046.8045.3145.99214,000
3/29/201046.0046.6245.7945.95265,000
3/26/201046.2746.6345.3945.78276,700
3/25/201047.6647.7346.0146.05296,800
3/24/201047.3547.6447.2247.41349,800
3/23/201046.9447.8446.7047.70350,600
3/22/201046.1147.4445.9546.80373,800
3/19/201046.4746.4745.7746.14844,100
3/18/201046.2946.5545.9046.23648,200
3/17/201042.5646.7442.5146.501,147,700
3/16/201042.8643.0442.0742.37397,100
3/15/201042.9342.9842.4342.84242,400
3/12/201043.0943.3842.4042.86225,400
3/11/201043.1943.7342.9343.06413,700
3/10/201043.7644.0443.2343.55437,100
3/9/201043.5144.1943.3843.89280,100
3/8/201042.5843.9342.2443.60314,400
3/5/201043.4143.6342.8542.99579,700
3/4/201043.1043.5442.7343.10260,500
3/3/201042.9543.6142.5942.97423,600
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center