Rock-Tenn Co $94.92

down -0.51


20/8/2014 04:01 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
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
5/17/2013100.73101.3899.14100.17666,737
5/16/2013102.50103.9799.6399.88729,830
5/15/2013102.32103.88101.47102.24709,675
5/14/2013101.45102.89101.07102.86534,156
5/13/2013100.97101.98100.61101.32679,295
5/10/2013101.73102.32100.16100.76600,891
5/9/2013102.51103.23101.31101.63648,867
5/8/2013103.46103.51102.11102.70675,185
5/7/2013103.73103.97103.13103.50791,194
5/6/2013102.51103.90101.96103.75794,601
5/3/201399.47102.9599.13102.131,523,301
5/2/201397.3499.9695.5698.56863,670
5/1/201399.78100.2297.0297.35762,612
4/30/201399.08100.1498.37100.14839,788
4/29/201396.2599.0995.5198.95648,590
4/26/201397.9798.3595.3896.16920,708
4/25/201399.6699.8297.7698.361,193,131
4/24/201394.35103.0793.5099.513,675,445
4/23/201390.2094.2389.6493.981,494,328
4/22/201387.1289.9086.2589.441,423,958
4/19/201386.9387.9886.0286.41566,777
4/18/201388.0588.3085.4186.47535,234
4/17/201388.2788.7285.3687.83835,943
4/16/201388.3691.0888.0089.91696,850
4/15/201388.8089.1786.0386.49696,139
4/12/201388.8590.2388.0289.25371,017
4/11/201388.3289.8788.0288.80473,570
4/10/201387.1288.8587.0888.18597,624
4/9/201387.1687.6786.6486.88371,883
4/8/201386.6987.3186.2187.18561,431
4/5/201385.1186.6783.4086.48971,040
4/4/201386.6086.9785.4286.36492,612
4/3/201390.8190.8186.3886.39788,749
4/2/201391.0691.8289.9490.53621,461
4/1/201392.9792.9789.9590.14635,854
3/28/201389.9292.9389.6892.79918,731
3/27/201388.4489.7888.1189.68451,587
3/26/201388.1689.3488.0989.04585,827
3/25/201387.5788.3387.2987.80636,694
3/22/201387.2587.9486.9987.32465,507
3/21/201388.0088.6586.1486.84488,224
3/20/201388.8388.9787.9588.22750,688
3/19/201388.7289.3387.7588.05590,254
3/18/201389.2090.0988.7289.18572,807
3/15/201389.7290.1088.9889.97495,700
3/14/201389.8190.1889.5490.03326,883
3/13/201389.5089.8888.3489.73483,624
3/12/201389.6289.8088.8189.15370,175
3/11/201389.8490.1089.3789.65304,665
3/8/201390.0290.2088.9389.94290,555
3/7/201388.8689.6588.5589.60420,007
3/6/201388.7089.4188.4488.70426,221
3/5/201388.6289.1587.7388.27623,649
3/4/201387.7088.3387.3088.02468,769
3/1/201387.7688.6186.9088.11728,939
2/28/201388.6389.4988.3188.45580,641
2/27/201387.5888.9587.2888.43547,185
2/26/201385.3886.8984.8086.66593,511
2/25/201387.9288.1784.7584.751,385,665
2/22/201383.8487.4483.6986.501,334,116
2/21/201379.1284.6879.1283.202,054,401
2/20/201382.6482.6479.4579.56541,973
2/19/201383.6784.1082.5782.68669,161
2/15/201382.9184.0082.9183.69443,610
2/14/201382.2782.9582.0082.94347,864
2/13/201382.6082.6082.0582.42348,893
2/12/201381.8282.5081.7782.44363,056
2/11/201382.0082.0080.9181.87411,940
2/8/201381.2882.5281.1182.14372,753
2/7/201381.3181.4979.9481.17457,149
2/6/201379.8282.0079.8281.40870,119
2/5/201380.4080.4779.4780.11509,688
2/4/201380.3080.6279.2279.93493,615
2/1/201379.7580.9479.5280.64807,746
1/31/201378.6679.6878.5678.95496,932
1/30/201379.1779.6578.7979.02401,646
1/29/201379.1479.8977.0979.49407,563
1/28/201380.0280.0278.4279.45477,101
1/25/201379.7580.3378.9179.80467,516
1/24/201379.4580.6878.4279.66844,199
1/23/201374.2680.8574.2180.032,575,394
1/22/201374.3974.4473.3174.061,064,826
1/18/201374.5174.9274.3574.801,007,439
1/17/201374.2174.7073.5074.281,031,355
Trading Center