ROCK-TENN $98.68

down -1.99


24/5/2013 01:24 PM  |  NYSE : RKT  |  Industries : Manufacturing / Converted Paper Product Manufacturing
Type:

RKT historical data

Date Open High Low Close Volume
3/13/2012 72.00 73.94 71.64 73.85 6361
3/12/2012 72.23 72.23 70.98 71.45 4931
3/9/2012 72.84 73.28 72.08 72.42 4537
3/8/2012 72.58 73.62 72.05 72.85 6471
3/7/2012 70.74 72.40 70.25 71.93 4424
3/6/2012 71.70 71.73 70.50 70.67 9725
3/5/2012 72.99 73.44 72.42 72.80 9826
3/2/2012 71.63 74.15 71.63 73.31 17404
3/1/2012 70.88 71.82 70.05 71.43 7701
2/29/2012 69.45 71.73 69.41 70.49 10782
2/28/2012 68.49 70.32 67.85 69.21 12036
2/27/2012 67.22 68.88 67.11 68.50 9891
2/24/2012 67.70 68.59 67.12 68.00 8927
2/23/2012 66.27 68.38 65.69 67.70 9069
2/22/2012 66.83 67.42 65.52 66.07 9362
2/21/2012 68.32 69.19 67.13 67.48 6383
2/17/2012 69.27 69.56 67.37 67.86 10295
2/16/2012 67.88 69.42 67.02 68.87 7626
2/15/2012 69.05 69.55 67.21 67.96 9051
2/14/2012 69.00 69.71 68.14 68.93 7476
2/13/2012 68.92 69.83 68.67 69.54 7233
2/10/2012 67.27 68.14 66.73 68.04 8314
2/9/2012 67.40 67.74 66.12 67.51 6809
2/8/2012 67.10 68.38 66.94 67.05 8075
2/7/2012 66.85 67.98 66.50 66.91 7272
2/6/2012 65.35 66.96 65.00 66.90 9798
2/3/2012 64.70 66.12 64.10 66.00 8992
2/2/2012 63.66 64.44 63.44 63.71 8580
2/1/2012 62.63 65.13 62.38 63.39 11052
1/31/2012 62.05 62.80 61.12 61.86 7158
1/30/2012 60.52 62.03 60.00 61.81 8978
1/27/2012 60.42 61.48 60.34 61.21 8489
1/26/2012 61.85 62.06 60.25 60.93 10133
1/25/2012 61.78 62.17 60.26 61.25 31355
1/24/2012 66.10 67.61 65.50 67.20 7683
1/23/2012 66.88 66.88 65.40 66.00 9108
1/20/2012 66.12 66.20 65.27 66.02 5905
1/19/2012 65.39 66.80 65.25 66.49 5489
1/18/2012 64.51 65.73 64.12 65.02 5507
1/17/2012 64.83 66.62 64.67 64.73 7834
1/13/2012 64.96 64.97 64.06 64.65 4508
1/12/2012 64.50 66.94 63.96 65.54 9974
1/11/2012 63.95 64.88 63.27 63.85 6651
1/10/2012 63.13 64.28 62.90 63.94 8470
1/9/2012 61.82 62.73 61.46 62.44 5805
1/6/2012 58.44 62.15 58.44 61.77 14282
1/5/2012 57.62 59.35 56.63 58.42 12284
1/4/2012 57.88 58.15 57.34 58.11 5044
1/3/2012 58.90 59.60 58.19 58.24 6841
12/30/2011 57.70 57.94 57.05 57.70 3697
12/29/2011 56.72 57.65 56.72 57.53 3746
12/28/2011 57.62 57.88 56.54 56.61 2688
12/27/2011 57.96 58.44 57.51 57.73 2670
12/23/2011 58.52 58.70 58.00 58.37 1998
12/22/2011 57.11 58.38 57.11 58.21 4002
12/21/2011 57.01 57.48 56.52 57.07 6421
12/20/2011 57.12 57.72 56.90 57.23 5786
12/19/2011 56.94 57.66 55.89 56.06 6852
12/16/2011 55.25 57.30 55.11 56.68 13224
12/15/2011 55.43 56.04 54.25 54.75 9060
12/14/2011 54.47 55.15 54.02 54.70 8761
12/13/2011 56.87 57.46 54.26 54.76 5997
12/12/2011 57.24 57.24 55.35 56.17 4247
12/9/2011 56.34 57.84 56.17 57.70 3227
12/8/2011 56.51 56.68 55.68 56.05 4928
12/7/2011 56.61 57.29 55.88 56.98 7000
12/6/2011 58.22 58.49 56.92 57.06 9203
12/5/2011 59.10 59.77 58.09 58.52 4961
12/2/2011 58.68 59.29 58.01 58.14 6952
12/1/2011 58.25 58.47 57.72 57.86 5743
11/30/2011 56.98 58.29 56.61 58.25 7735
11/29/2011 55.09 55.92 54.49 55.48 3667
11/28/2011 55.48 56.05 54.40 54.82 3775
11/25/2011 53.75 54.63 53.30 53.77 1085
11/23/2011 55.06 55.08 53.35 53.90 4997
11/22/2011 56.46 56.56 55.39 55.72 3561
11/21/2011 55.10 56.96 54.02 56.51 10871
11/18/2011 57.11 57.40 56.25 56.71 7895
11/17/2011 58.15 58.66 56.27 56.76 5780
11/16/2011 58.32 59.82 58.02 58.39 7406
11/15/2011 59.38 59.65 58.08 58.81 8103
11/14/2011 61.11 61.14 59.40 59.64 4888
11/11/2011 61.41 62.17 61.00 61.07 6317
11/10/2011 62.46 62.46 58.16 60.01 14715
11/9/2011 61.48 62.16 59.88 60.29 5670
11/8/2011 62.87 63.88 61.09 63.35 4527
11/7/2011 63.01 63.23 60.88 62.37 4370
11/4/2011 59.93 63.01 59.71 62.79 7420
11/3/2011 60.33 61.60 59.68 61.07 4842
11/2/2011 59.16 59.84 58.70 59.54 7177
11/1/2011 56.28 58.75 56.04 58.49 7856
10/31/2011 59.55 60.77 58.69 59.19 4467
10/28/2011 60.27 61.22 59.52 60.37 5460
10/27/2011 59.58 61.45 58.72 60.66 7810
10/26/2011 56.75 57.40 54.81 56.94 4821
10/25/2011 57.77 57.77 55.73 55.95 5725
10/24/2011 56.73 59.02 56.62 58.17 5720
10/21/2011 55.80 56.74 54.95 56.33 7273
10/20/2011 54.19 55.49 53.46 55.09 4797
10/19/2011 54.73 55.70 53.99 54.25 9480
Marketplace
Trading Center