Rock-Tenn Co $103.16

up +0.38


28/7/2014 04:05 PM  |  NYSE : RKT  
Industries : Consumer Non-durables / Packaging & Containers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RKT historical data

Date Open High Low Close Volume
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
7/9/2013105.29106.13104.79105.43616,920
7/8/2013105.00105.75103.61105.12537,524
7/5/2013105.47106.24104.89105.75388,877
7/3/2013103.44105.12103.25104.37281,084
7/2/2013103.61105.15102.76103.93588,395
7/1/2013101.17104.81100.70103.95605,621
6/28/2013101.43102.1899.6999.881,509,016
6/27/2013102.19102.90100.89101.50456,764
6/26/201399.94101.9998.70101.65590,810
6/25/2013100.78100.7898.5398.98844,560
6/24/2013100.38101.0598.4899.97606,779
6/21/2013103.24103.5499.51102.251,444,330
6/20/2013104.45104.57102.35102.63382,568
6/19/2013106.52107.25105.73105.77345,941
6/18/2013107.03107.03105.26106.42581,688
6/17/2013106.45108.00106.10107.05543,365
6/14/2013104.00105.97103.15105.85660,660
6/13/2013100.40104.01100.19103.72701,492
6/12/2013102.75102.7599.82100.011,031,173
6/11/2013101.05102.77100.35102.08458,465
6/10/2013101.95103.4299.92102.59539,515
6/7/2013100.03101.5099.56101.35438,505
6/6/201398.6799.7498.2199.73744,005
6/5/2013100.00100.0098.3698.51783,899
6/4/201399.25100.0197.9199.88893,103
6/3/201398.8599.4096.3599.04592,074
5/31/201398.68100.7798.5298.78376,993
5/30/2013100.38100.8298.7298.99351,793
5/29/201399.35100.6198.0599.97460,987
5/28/2013100.03101.5299.79100.33439,883
5/24/2013100.07100.5398.1198.88414,108
5/23/2013100.04101.3399.43100.67606,812
5/22/2013102.00104.09100.95101.39691,222
5/21/2013100.72102.73100.21102.08537,433
5/20/2013100.09101.8399.69100.30556,435
Trading Center