ROCK-TENN $100.68

down -0.71


23/5/2013 10:23 AM  |  NYSE : RKT  |  Industries : Manufacturing / Converted Paper Product Manufacturing
Type:

RKT historical data

Date Open High Low Close Volume
12/27/2012 69.71 69.95 68.82 69.63 1998
12/26/2012 69.50 70.40 69.50 69.73 2791
12/24/2012 69.24 70.00 68.56 69.49 2022
12/21/2012 68.96 69.89 68.85 69.42 11313
12/20/2012 69.55 70.15 69.16 70.13 5441
12/19/2012 69.46 70.15 69.29 69.55 6352
12/18/2012 68.16 69.53 67.91 69.48 6774
12/17/2012 67.31 68.50 67.14 67.65 6989
12/14/2012 67.19 67.77 67.02 67.25 5070
12/13/2012 68.03 68.52 67.32 67.49 2934
12/12/2012 68.04 68.17 67.30 67.93 5052
12/11/2012 66.52 68.08 66.20 67.67 8520
12/10/2012 64.56 65.88 62.04 65.86 4544
12/7/2012 64.76 64.82 63.86 64.77 4135
12/6/2012 64.19 65.11 63.64 64.74 6303
12/5/2012 64.04 64.48 62.60 64.03 9806
12/4/2012 64.46 65.00 64.37 64.67 6497
12/3/2012 65.39 65.74 64.09 64.39 4706
11/30/2012 64.79 65.46 64.71 65.04 5036
11/29/2012 64.60 65.07 63.81 64.83 6745
11/28/2012 64.11 64.65 63.54 64.60 2834
11/27/2012 64.38 64.99 63.84 64.22 4457
11/26/2012 64.62 65.13 64.04 64.51 3067
11/23/2012 64.84 65.55 64.19 65.36 632
11/21/2012 64.88 65.20 64.00 64.52 2942
11/20/2012 64.76 64.95 64.03 64.51 3352
11/19/2012 63.76 65.00 63.43 65.00 4796
11/16/2012 61.91 63.49 61.50 63.31 5972
11/15/2012 61.50 62.73 61.41 62.05 6137
11/14/2012 62.31 62.61 61.26 61.43 4583
11/13/2012 62.93 63.58 62.39 62.44 3150
11/12/2012 63.79 63.79 62.84 63.39 3966
11/9/2012 63.87 64.77 62.90 63.58 5061
11/8/2012 65.66 65.66 64.09 64.11 4158
11/7/2012 66.73 66.76 64.95 65.23 9644
11/6/2012 66.95 67.76 66.90 67.41 6780
11/5/2012 66.60 67.05 65.56 66.96 11012
11/2/2012 70.99 70.99 64.60 67.49 38839
11/1/2012 72.76 74.56 72.62 74.52 10893
10/31/2012 72.83 73.87 72.49 73.19 5332
10/26/2012 72.42 73.32 71.77 73.14 4223
10/25/2012 73.03 73.46 71.58 72.34 5640
10/24/2012 73.76 74.15 72.41 72.66 5203
10/23/2012 73.00 73.92 72.31 73.47 3837
10/22/2012 73.92 74.67 73.61 74.18 4644
10/19/2012 74.01 74.10 72.73 73.99 7960
10/18/2012 75.73 75.80 74.18 74.43 7017
10/17/2012 75.05 76.18 74.90 75.71 6343
10/16/2012 73.45 75.51 73.07 75.09 12159
10/15/2012 72.15 73.54 71.76 73.25 4855
10/12/2012 71.43 72.11 71.02 71.64 3817
10/11/2012 72.20 72.58 71.19 71.19 5447
10/10/2012 72.87 72.87 71.27 71.41 4401
10/9/2012 72.26 73.26 72.16 72.76 9355
10/8/2012 71.87 72.75 71.68 72.17 6709
10/5/2012 73.46 73.97 72.45 72.64 6232
10/4/2012 73.15 73.99 72.73 73.14 5164
10/3/2012 72.60 73.80 72.01 73.02 7970
10/2/2012 72.38 72.80 72.18 72.53 4125
10/1/2012 72.76 73.79 71.93 72.05 8845
9/28/2012 71.14 72.74 71.14 72.18 8299
9/27/2012 72.05 72.16 71.04 71.66 10070
9/26/2012 72.19 72.57 71.50 71.94 9234
9/25/2012 73.77 73.98 72.20 72.37 12127
9/24/2012 71.83 74.00 71.06 73.75 24328
9/21/2012 68.74 71.69 68.63 68.72 20834
9/20/2012 66.31 67.41 65.70 67.36 9991
9/19/2012 66.03 67.32 64.99 66.96 9133
9/18/2012 64.31 66.34 64.29 65.50 20653
9/17/2012 66.49 67.24 63.05 63.67 18728
9/14/2012 68.24 70.35 67.55 67.73 12609
9/13/2012 67.96 68.44 67.32 67.76 13939
9/12/2012 67.00 67.95 66.78 67.69 8021
9/11/2012 66.77 67.38 66.01 66.51 13433
9/10/2012 67.80 68.89 66.50 66.97 18667
9/7/2012 69.61 70.61 69.60 70.34 13934
9/6/2012 66.92 68.96 66.92 68.26 8939
9/5/2012 66.32 66.79 66.00 66.36 5491
9/4/2012 66.90 67.20 65.79 66.28 7956
8/31/2012 67.26 67.39 66.44 66.77 5871
8/30/2012 65.82 66.90 65.29 66.80 4979
8/29/2012 66.74 67.27 66.26 66.54 6979
8/28/2012 66.48 66.90 66.08 66.55 5085
8/27/2012 66.55 66.98 66.23 66.58 4753
8/24/2012 65.58 66.57 65.38 66.23 4378
8/23/2012 65.94 66.04 65.24 65.58 4215
8/22/2012 65.41 66.27 65.09 66.10 5178
8/21/2012 65.58 66.39 65.29 65.55 6658
8/20/2012 64.26 65.52 62.61 65.45 12112
8/17/2012 65.65 65.95 65.08 65.57 9032
8/16/2012 64.86 66.42 64.86 65.57 15552
8/15/2012 63.88 64.89 63.24 64.77 10631
8/14/2012 64.09 64.81 63.59 64.21 9829
8/13/2012 62.58 64.33 62.58 63.55 8652
8/10/2012 59.99 62.49 59.72 61.78 8973
8/9/2012 61.08 61.08 59.44 59.94 6632
8/8/2012 61.21 61.78 60.90 61.31 4008
8/7/2012 61.06 63.08 61.06 61.62 10334
8/6/2012 60.02 61.83 60.02 60.57 7549
8/3/2012 59.33 60.52 59.18 60.11 6272
Marketplace
Trading Center