ROCK-TENN $98.88

down -1.79


24/5/2013 04:24 PM  |  NYSE : RKT  |  Industries : Manufacturing / Converted Paper Product Manufacturing
Type:

RKT historical data

Date Open High Low Close Volume
8/6/2012 60.02 61.83 60.02 60.57 7549
8/3/2012 59.33 60.52 59.18 60.11 6272
8/2/2012 57.35 58.95 56.47 58.52 9066
8/1/2012 58.60 58.82 57.42 58.00 6988
7/31/2012 58.02 58.43 57.22 58.22 8906
7/30/2012 59.24 59.32 57.66 58.10 9007
7/27/2012 57.82 60.37 57.66 59.70 12233
7/26/2012 58.06 59.11 56.93 57.24 16145
7/25/2012 58.48 60.61 55.74 57.14 35206
7/24/2012 61.71 61.71 59.09 59.37 9462
7/23/2012 60.95 62.06 60.41 61.61 7916
7/20/2012 63.00 63.24 61.46 61.63 8551
7/19/2012 62.28 63.95 61.48 63.66 11085
7/18/2012 61.19 62.50 60.48 62.29 7182
7/17/2012 59.34 62.91 59.34 61.64 23068
7/16/2012 58.95 58.95 57.66 58.65 6280
7/13/2012 56.85 59.87 56.43 58.97 16219
7/12/2012 55.38 57.22 55.19 56.78 8700
7/11/2012 53.60 56.03 53.43 55.85 13134
7/10/2012 53.70 54.15 52.97 53.30 5885
7/9/2012 54.35 54.42 52.77 53.39 4189
7/6/2012 54.97 54.97 54.03 54.58 3285
7/5/2012 55.12 55.90 54.79 55.33 3634
7/3/2012 54.51 55.44 54.43 55.44 3130
7/2/2012 54.76 54.79 53.42 54.78 6345
6/29/2012 52.80 54.71 52.64 54.55 7196
6/28/2012 51.75 52.23 50.73 51.58 5525
6/27/2012 52.15 52.43 51.71 52.05 3582
6/26/2012 52.07 52.27 51.50 51.95 4980
6/25/2012 52.88 52.88 51.34 51.90 4511
6/22/2012 53.73 53.97 53.47 53.55 14069
6/21/2012 55.04 55.11 53.28 53.39 5874
6/20/2012 55.11 55.64 54.75 55.09 3154
6/19/2012 54.77 55.85 54.64 55.06 5522
6/18/2012 54.06 55.08 53.64 54.71 5518
6/15/2012 53.45 54.61 53.27 54.51 6634
6/14/2012 52.70 53.94 52.60 53.20 6052
6/13/2012 53.86 54.35 52.47 52.67 7019
6/12/2012 53.79 54.25 53.29 53.95 6357
6/11/2012 53.86 54.30 53.24 53.50 10973
6/8/2012 51.96 53.20 51.49 53.14 4972
6/7/2012 52.68 53.28 52.15 52.24 6277
6/6/2012 50.68 52.16 50.67 52.06 6831
6/5/2012 49.77 50.59 49.76 50.16 5713
6/4/2012 50.85 51.04 49.24 50.08 6342
6/1/2012 50.35 51.43 50.18 50.79 12424
5/31/2012 51.49 52.09 50.59 51.59 3999
5/30/2012 52.60 52.60 51.11 51.46 6075
5/29/2012 52.82 53.29 52.43 53.05 3483
5/25/2012 52.88 53.00 51.98 52.27 2961
5/24/2012 53.59 53.83 52.16 52.91 4682
5/23/2012 52.60 53.68 51.72 53.53 7130
5/22/2012 53.32 53.81 52.87 53.31 6900
5/21/2012 52.10 53.44 51.90 53.32 6194
5/18/2012 53.01 53.08 51.81 52.03 5759
5/17/2012 54.71 54.80 52.80 52.81 5663
5/16/2012 55.90 56.21 54.60 54.60 5467
5/15/2012 55.64 56.33 55.53 55.75 5464
5/14/2012 56.53 56.53 55.49 55.74 5457
5/11/2012 56.91 57.77 56.68 56.98 4905
5/10/2012 58.53 58.79 57.34 57.52 7222
5/9/2012 56.30 57.89 55.65 57.76 9183
5/8/2012 58.28 58.48 56.08 56.99 17534
5/7/2012 58.75 59.30 58.11 58.79 8704
5/4/2012 60.13 60.23 58.63 59.02 7148
5/3/2012 61.66 61.88 60.43 60.78 6402
5/2/2012 61.87 61.87 60.41 61.52 8347
5/1/2012 62.31 63.15 62.11 62.32 8880
4/30/2012 61.87 62.53 61.13 62.33 8024
4/27/2012 63.15 63.39 61.90 62.36 8889
4/26/2012 64.52 65.58 62.44 62.82 13159
4/25/2012 62.11 62.67 61.62 62.65 9849
4/24/2012 61.63 62.09 61.46 61.51 4933
4/23/2012 62.05 62.05 61.34 61.50 6238
4/20/2012 62.98 63.69 62.82 63.06 7406
4/19/2012 63.31 64.10 62.41 62.79 5399
4/18/2012 64.16 64.36 62.92 63.15 8151
4/17/2012 64.40 64.89 63.62 64.37 6987
4/16/2012 64.37 64.81 63.73 64.08 8767
4/13/2012 64.27 64.62 63.42 63.97 7404
4/12/2012 63.69 64.75 63.41 64.29 8712
4/11/2012 64.37 64.83 62.73 63.53 8090
4/10/2012 65.73 65.79 63.68 63.73 6014
4/9/2012 65.86 66.04 65.43 65.72 3918
4/5/2012 66.23 67.62 66.07 67.09 5280
4/4/2012 66.96 66.96 66.23 66.50 4947
4/3/2012 66.86 68.03 66.86 67.45 5130
4/2/2012 67.51 67.71 66.54 67.13 7092
3/30/2012 67.59 68.68 66.24 67.56 6816
3/29/2012 66.53 67.20 66.15 66.95 4130
3/28/2012 67.84 67.93 66.54 66.96 6108
3/27/2012 68.67 68.67 67.80 67.99 3916
3/26/2012 68.12 69.04 68.00 68.67 4082
3/23/2012 67.54 67.74 66.45 67.50 3011
3/22/2012 67.88 68.18 66.94 67.32 7393
3/21/2012 68.53 69.21 68.20 68.52 4687
3/20/2012 67.92 68.65 67.70 68.26 6755
3/19/2012 68.54 69.88 68.00 68.73 7809
3/16/2012 68.97 69.43 67.86 68.53 28166
3/15/2012 72.20 72.60 70.82 71.41 10532
Marketplace
Trading Center