$49.81 -1.34 (%) Rock-Tenn Co - NYSE

Sep. 17, 2014 | 04:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RKT historical data

Date Open High Low Close Volume
11/27/201395.6295.9694.5394.83444,554
11/26/201395.3395.8594.0795.35651,554
11/25/201395.2196.9794.3995.65666,618
11/22/201395.2895.9594.6695.21800,689
11/21/201393.8295.3893.6295.33827,848
11/20/201394.1094.3593.0993.681,025,353
11/19/201394.9795.5093.1593.46783,203
11/18/201395.5995.7094.0294.96643,448
11/15/201395.4095.4493.9495.10705,196
11/14/201395.9095.9594.9595.48741,659
11/13/201395.0295.8194.4995.811,079,276
11/12/201395.4295.7694.0095.401,232,165
11/11/201396.1096.1294.4995.36872,409
11/8/201395.4297.0693.6695.851,400,321
11/7/201399.7999.9995.4795.691,329,805
11/6/2013101.36101.3699.3799.701,071,144
11/5/2013104.70106.0098.40100.692,272,502
11/4/2013107.80109.61107.16109.42700,149
11/1/2013106.66107.77105.13107.68423,075
10/31/2013104.96108.49104.91107.01581,797
10/30/2013104.97105.78104.41105.19338,595
10/29/2013105.95106.64103.64104.70484,578
10/28/2013107.52107.60104.97106.01488,043
10/25/2013107.60108.40107.21107.60465,687
10/24/2013107.05107.82106.60107.18318,559
10/23/2013108.27108.43105.89107.05419,953
10/22/2013107.32108.70106.08108.60474,381
10/21/2013108.51109.22106.12106.46614,504
10/18/2013108.38108.97107.16108.52453,870
10/17/2013106.14108.29106.14108.04658,608
10/16/2013106.69107.06104.78107.00684,774
10/15/2013109.56110.19105.11105.971,159,383
10/14/2013104.63105.66103.52105.47787,397
10/11/2013104.13106.07103.78105.84604,990
10/10/2013102.49104.39101.84104.13812,078
10/9/2013100.81100.9598.54100.01682,822
10/8/2013101.00102.43100.19100.56500,114
10/7/2013101.38102.00100.13101.50675,318
10/4/2013102.77102.87101.33102.04747,635
10/3/2013103.70104.14101.80102.77621,444
10/2/2013104.15104.28103.33104.06825,473
10/1/2013101.47104.74101.21104.451,428,858
9/30/201399.36101.6097.82101.271,741,852
9/27/2013107.36107.78104.11104.241,172,867
9/26/2013107.58109.16106.52108.70651,946
9/25/2013109.11109.52107.09107.501,040,167
9/24/2013108.82110.39108.55109.20525,572
9/23/2013110.40110.68107.85108.85679,113
9/20/2013111.65111.66109.38110.241,915,000
9/19/2013112.77113.27111.54111.74821,522
9/18/2013117.01117.24110.60112.361,597,448
9/17/2013123.90124.08116.33116.771,507,006
9/16/2013125.43126.05123.32124.411,173,789
9/13/2013118.30118.71116.86118.67295,997
9/12/2013118.70118.77116.55117.90545,268
9/11/2013116.80118.08116.03118.08468,409
9/10/2013116.06117.27115.25116.79478,075
9/9/2013111.97114.98111.75114.58421,579
9/6/2013114.20114.20110.63111.81434,822
9/5/2013113.31114.31113.21113.56248,529
9/4/2013112.16114.00111.35113.58363,334
9/3/2013113.14114.29110.49112.20737,364
8/30/2013113.56113.56110.56111.11338,117
8/29/2013112.08114.60112.08113.03177,874
8/28/2013112.25113.24111.81112.37200,313
8/27/2013113.07113.42111.89112.13354,282
8/26/2013113.94115.53112.49114.47444,215
8/23/2013114.64115.40112.61114.00303,449
8/22/2013115.04116.22113.29114.59397,896
8/21/2013114.41115.67113.77114.53314,115
8/20/2013112.51115.86112.12115.23439,553
8/19/2013111.95114.51111.40112.55365,533
8/16/2013112.08113.40111.45111.96378,202
8/15/2013115.10115.12112.00112.53667,424
8/14/2013116.50117.77115.08115.44314,901
8/13/2013116.78117.10115.70116.63127,357
8/12/2013116.97117.38115.48116.96378,873
8/9/2013116.98118.25116.22117.96462,537
8/8/2013115.71118.15115.71116.84501,346
8/7/2013114.77115.79113.24115.40315,252
8/6/2013115.34115.97113.87115.13445,848
8/5/2013116.10116.61114.77115.79345,649
8/2/2013118.00118.00115.63116.15557,765
8/1/2013115.55118.31115.14117.93901,853
7/31/2013114.94115.98114.12114.35521,644
7/30/2013113.48115.23112.50114.55635,057
7/29/2013111.23112.67111.06112.36380,760
7/26/2013111.72112.43110.55111.87536,797
7/25/2013113.47113.47110.71112.471,094,248
7/24/2013111.64114.56111.40114.271,687,212
7/23/2013108.88108.88105.58106.38697,706
7/22/2013108.77109.89107.61107.77494,345
7/19/2013107.55109.61107.13109.16651,624
7/18/2013105.14107.72104.93107.44575,804
7/17/2013105.31106.57104.31104.90744,216
7/16/2013106.45106.93103.29103.94681,443
7/15/2013106.81107.65106.18106.58400,847
7/12/2013106.80107.19106.37106.84556,225
7/11/2013108.34108.97106.85107.06831,444
7/10/2013105.50106.94104.53106.69537,461
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center