$60.20 0.00 (%) Rock-Tenn Co - NYSE

Jun. 30, 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
9/22/201049.3449.7548.6548.79258,988
9/21/201049.7650.0349.2149.38395,105
9/20/201050.3050.3049.1450.00936,579
9/17/201052.3252.6251.4952.48294,885
9/16/201052.4452.7451.6252.08157,963
9/15/201052.1752.8351.8552.50321,885
9/14/201052.6053.1652.3952.48209,412
9/13/201052.7552.8752.5252.66417,068
9/10/201052.1553.0652.0852.38165,990
9/9/201052.4252.9351.7151.85189,824
9/8/201051.6252.4051.4851.72237,367
9/7/201052.8152.8151.2051.61308,809
9/3/201052.9253.0752.1052.91250,249
9/2/201050.8452.2750.7452.16348,283
9/1/201049.1251.1249.0351.09338,259
8/31/201047.6648.8847.6148.13254,600
8/30/201049.4949.4948.0948.09279,500
8/27/201049.1349.9648.1249.65447,900
8/26/201048.4548.9748.3248.66342,200
8/25/201046.9748.6646.6148.30469,300
8/24/201047.1947.8946.7747.33498,600
8/23/201049.0049.3547.6747.70400,100
8/20/201049.2149.3848.3648.81400,700
8/19/201050.0450.1749.2149.58387,800
8/18/201050.4151.0549.9050.35445,400
8/17/201050.4150.9049.8650.59326,000
8/16/201048.6950.1548.4849.99433,900
8/13/201048.9349.5348.7549.07338,500
8/12/201049.3449.7048.3849.29334,000
8/11/201050.9451.0849.5149.90474,600
8/10/201053.1053.2651.6452.13362,800
8/9/201053.7054.0953.3053.87253,100
8/6/201053.2154.0551.5153.14434,600
8/5/201053.3154.5253.2354.26442,300
8/4/201052.7253.5552.5553.46399,700
8/3/201053.6253.7352.4152.67327,100
8/2/201054.3054.8153.4253.94258,000
7/30/201051.6753.6751.6653.22386,400
7/29/201054.3754.3951.8552.45432,700
7/28/201054.3154.4353.2253.74322,600
7/27/201055.2255.2252.6254.25533,100
7/26/201054.5754.5952.7953.67619,200
7/23/201052.7154.6752.5754.29313,700
7/22/201052.3553.8052.2453.08439,000
7/21/201052.4052.6451.0151.42278,200
7/20/201049.6952.0549.6951.99435,100
7/19/201050.9950.9949.3950.57328,100
7/16/201052.4652.4650.3150.56368,500
7/15/201052.7353.0651.5852.68385,200
7/14/201052.7853.3252.1352.76250,300
7/13/201052.1453.2152.1452.87301,700
7/12/201051.8552.4351.2451.39259,900
7/9/201051.3652.2851.3652.22186,500
7/8/201051.3551.7050.7051.48343,100
7/7/201049.2650.9549.2650.81369,700
7/6/201049.9750.6248.8449.26380,800
7/2/201050.4850.4848.7149.23216,400
7/1/201049.6950.4949.0150.02561,200
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!