$65.42 -1.43 (%) Rock-Tenn Co - NYSE

Jan. 27, 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
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
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center