$63.48 -0.16 (%) Rock-Tenn Co - NYSE

May. 4, 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
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
6/30/201048.7850.3348.5949.67536,700
6/29/201048.8049.3248.0748.97495,000
6/28/201051.9952.0449.9650.05481,000
6/25/201051.2352.0950.4351.90942,700
6/24/201052.2452.8050.8650.90485,700
6/23/201052.1252.8451.3252.47254,100
6/22/201053.9454.6552.2852.35277,700
6/21/201055.6455.6453.6854.21379,800
6/18/201054.8355.4854.7655.25589,000
6/17/201055.1055.2753.7754.46291,600
6/16/201055.0755.6354.7355.01433,800
6/15/201054.6955.7354.6755.55352,000
6/14/201054.4555.9054.1754.54635,700
6/11/201051.5154.2951.5154.05604,700
6/10/201051.1752.2651.1652.20253,200
6/9/201049.9551.1649.8950.15293,400
6/8/201048.6149.5947.9949.49381,400
6/7/201050.3850.4448.3448.42311,600
6/4/201051.3151.8649.6749.82415,200
6/3/201051.5952.8551.1852.63492,900
6/2/201049.7551.1249.0651.10523,000
6/1/201050.9351.8949.6749.69569,500
5/28/201051.1352.4250.5651.46585,400
5/27/201048.7250.8748.7050.85460,200
5/26/201047.8249.6547.8248.27638,700
5/25/201046.9847.5845.8447.51608,100
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center