$61.97 0.00 (%) Rock-Tenn Co - NYSE

Jul. 1, 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
2/6/201565.0265.2564.5364.881,413,543
2/5/201565.8165.9865.2365.26879,101
2/4/201565.5966.3165.2565.731,011,541
2/3/201565.1665.9465.1265.941,123,836
2/2/201565.7465.8764.5065.301,491,243
1/30/201565.1665.6464.5664.901,105,748
1/29/201565.6566.1764.7365.472,287,457
1/28/201565.9066.5265.1665.252,306,984
1/27/201565.4166.6664.4665.422,618,608
1/26/201565.2970.3565.0066.858,023,561
1/23/201564.0764.3462.9762.991,543,326
1/22/201564.0064.2363.1764.00990,257
1/21/201562.7563.7162.6863.661,084,790
1/20/201562.9963.4862.2863.21848,622
1/16/201562.1862.7661.8662.521,848,124
1/15/201563.1963.3762.1662.221,020,697
1/14/201561.8763.1761.3962.891,509,977
1/13/201561.4262.5761.3762.291,719,712
1/12/201561.8262.2361.3762.10863,510
1/9/201561.2761.8761.0961.711,462,255
1/8/201560.1561.2959.9861.121,883,503
1/7/201560.0260.0759.3559.381,193,594
1/6/201560.6961.3359.4959.561,157,244
1/5/201560.5960.7960.0660.23875,766
1/2/201561.3961.6060.1461.08615,394
12/31/201462.3862.3860.9560.98899,105
12/30/201461.7562.5061.5162.25698,386
12/29/201461.4062.1361.3061.93499,804
12/26/201461.4861.8661.3361.48329,390
12/24/201461.6661.8761.2661.26299,454
12/23/201462.2262.3761.2861.67670,283
12/22/201461.7162.1761.5862.03829,809
12/19/201461.7562.0161.1661.802,231,505
12/18/201461.8562.1061.3161.712,127,768
12/17/201458.9961.1358.7560.942,400,652
12/16/201458.2159.4057.4958.921,805,504
12/15/201457.5958.3057.2358.101,250,025
12/12/201458.3558.5057.1257.201,535,880
12/11/201458.6759.5858.5658.891,069,874
12/10/201459.2659.6658.3058.411,343,864
12/9/201458.1759.4057.8059.361,028,023
12/8/201458.7858.9958.2058.521,111,202
12/5/201458.8358.9358.5558.771,217,281
12/4/201457.9959.0057.9158.651,437,841
12/3/201457.4958.1357.3058.021,120,725
12/2/201456.3357.6456.2557.351,376,932
12/1/201456.5456.6255.8056.27653,221
11/28/201456.4357.0056.2056.81329,379
11/26/201456.7356.7356.0056.45563,109
11/25/201456.0956.6855.8456.651,203,598
11/24/201456.0256.2755.4955.941,015,231
11/21/201456.8356.9355.6055.87913,800
11/20/201455.5056.2355.4556.05721,041
11/19/201455.7656.2055.0455.901,041,710
11/18/201456.0056.1355.4655.961,447,910
11/17/201455.7356.1555.3955.85989,759
11/14/201455.9456.0255.1655.60689,179
11/13/201455.9356.1755.8155.87923,531
11/12/201455.8556.2555.4655.941,267,871
11/11/201456.2056.2555.7455.991,386,601
11/10/201455.4356.1455.2256.09917,531
11/7/201454.8755.7254.7755.431,180,230
11/6/201454.3554.9554.0354.871,031,386
11/5/201454.4054.6053.7954.141,311,361
11/4/201452.3454.9852.0654.243,010,422
11/3/201451.2051.5550.6151.511,457,923
10/31/201451.3151.3850.4551.15969,846
10/30/201449.2151.9148.9450.541,243,710
10/29/201450.2550.2548.6549.39941,904
10/28/201449.7650.3249.5450.26789,810
10/27/201450.3750.3748.7549.391,028,891
10/24/201450.0750.6049.3850.49549,427
10/23/201449.8850.7749.6049.97780,119
10/22/201451.1051.3349.1249.18836,033
10/21/201448.6951.0048.2350.821,833,304
10/20/201447.0048.5047.0048.471,165,778
10/17/201446.5347.4146.3047.171,324,932
10/16/201444.4646.2044.3646.011,302,036
10/15/201443.5345.3443.3245.141,726,569
10/14/201444.7845.1343.8044.021,394,876
10/13/201445.5646.0744.4644.48932,428
10/10/201446.7647.1145.5445.541,057,777
10/9/201447.5747.9246.6146.70695,831
10/8/201447.1947.7646.4547.73782,403
10/7/201448.2448.6247.0747.09985,892
10/6/201447.7848.0647.5847.751,094,549
10/3/201446.6647.8046.6347.721,077,663
10/2/201446.6146.8145.8446.30902,356
10/1/201447.4747.4746.3646.611,663,838
9/30/201448.3448.4247.5847.58891,914
9/29/201448.2648.7247.8848.34819,880
9/26/201448.7448.9048.5248.74789,465
9/25/201449.1949.2648.4548.741,830,254
9/24/201449.4749.6349.2149.411,212,403
9/23/201449.8950.0249.4849.54956,844
9/22/201450.6250.8850.1250.16968,201
9/19/201450.1750.7049.9450.142,160,272
9/18/201449.9350.0249.5550.02907,552
9/17/201451.0451.3049.3649.811,387,493
9/16/201451.1051.5650.6351.151,188,320
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!