$61.80 +0.09 (%) Rock-Tenn Co - NYSE

Dec. 19, 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
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
3/2/201043.1543.3942.4342.75709,900
3/1/201041.9343.0141.9342.96507,200
2/26/201042.9242.9241.8441.84373,300
2/25/201041.7043.0141.5242.78620,600
2/24/201042.0142.6041.9442.44523,500
2/23/201041.8242.3441.6042.02869,900
2/22/201041.5241.9541.3241.80972,800
2/19/201040.4941.3340.1141.291,043,000
2/18/201039.0040.9339.0040.70846,800
2/17/201038.9040.3138.4539.111,510,300
2/16/201038.1938.9537.2538.721,337,700
2/12/201037.9538.0337.3638.03786,400
2/11/201038.2138.7337.9138.50470,400
2/10/201038.7738.7937.6738.21657,300
2/9/201039.0239.5138.3538.80462,500
2/8/201039.3439.7338.7138.75574,100
2/5/201039.6939.6938.3039.27940,600
2/4/201041.0341.0339.7039.73766,100
2/3/201042.3742.4041.3441.47507,800
2/2/201042.7842.8542.1142.65533,800
2/1/201042.9843.2942.1242.89832,100
1/29/201042.1943.1941.9942.691,152,000
1/28/201044.0044.0741.2941.95746,100
1/27/201044.2644.7441.6543.931,810,000
1/26/201046.0646.9145.5446.00349,500
1/25/201045.7647.2945.5946.141,102,500
1/22/201046.8746.9045.3445.46615,500
1/21/201049.3449.5046.9447.04441,600
1/20/201050.1750.1749.1049.42347,900
1/19/201050.4850.9650.0050.80497,200
1/15/201051.2651.2649.9450.54264,000
1/14/201051.4151.4950.6051.10234,800
1/13/201050.4451.4849.7651.45373,200
1/12/201049.1550.7349.1050.12590,700
1/11/201047.8149.5347.5049.43858,400
1/8/201047.4048.2846.9947.441,092,000
1/7/201049.6349.8147.5947.691,037,100
1/6/201050.1950.6749.4049.69746,900
1/5/201052.0052.2049.8650.34665,300
1/4/201051.1252.5951.0552.06386,600
12/31/200951.8352.2650.3750.41285,100
12/30/200951.6052.0351.1651.70198,700
12/29/200952.5252.5251.8751.96122,300
12/28/200952.3353.2052.0052.50234,600
12/24/200951.9752.3151.6952.3176,900
12/23/200951.7152.1851.1551.89282,900
12/22/200951.8352.1351.1751.27328,100
12/21/200952.1952.8951.6451.90298,700
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center