Rock-Tenn Co $99.43

down -2.52


31/7/2014 04:07 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
12/27/201269.7169.9568.8269.63199,750
12/26/201269.5070.4069.5069.73279,078
12/24/201269.2470.0068.5669.49202,165
12/21/201268.9669.8968.8569.421,131,452
12/20/201269.5570.1569.1670.13544,081
12/19/201269.4670.1569.2969.55635,171
12/18/201268.1669.5367.9169.48677,676
12/17/201267.3168.5067.1467.65698,872
12/14/201267.1967.7767.0267.25506,929
12/13/201268.0368.5267.3267.49293,303
12/12/201268.0468.1767.3067.93505,102
12/11/201266.5268.0866.2067.67851,956
12/10/201264.5665.8862.0465.86454,331
12/7/201264.7664.8263.8664.77413,444
12/6/201264.1965.1163.6464.74630,277
12/5/201264.0464.4862.6064.03980,582
12/4/201264.4665.0064.3764.67649,698
12/3/201265.3965.7464.0964.39471,212
11/30/201264.7965.4664.7165.04504,010
11/29/201264.6065.0763.8164.83674,487
11/28/201264.1164.6563.5464.60283,339
11/27/201264.3864.9963.8464.22445,756
11/26/201264.6265.1364.0464.51306,678
11/23/201264.8465.5564.1965.3663,151
11/21/201264.8865.2064.0064.52294,147
11/20/201264.7664.9564.0364.51335,153
11/19/201263.7665.0063.4365.00479,588
11/16/201261.9163.4961.5063.31597,134
11/15/201261.5062.7361.4162.05613,876
11/14/201262.3162.6161.2661.43458,255
11/13/201262.9363.5862.3962.44314,984
11/12/201263.7963.7962.8463.39396,526
11/9/201263.8764.7762.9063.58506,030
11/8/201265.6665.6664.0964.11415,788
11/7/201266.7366.7664.9565.23964,533
11/6/201266.9567.7666.9067.41677,954
11/5/201266.6067.0565.5666.961,101,123
11/2/201270.9970.9964.6067.493,883,851
11/1/201272.7674.5672.6274.521,089,247
10/31/201272.8373.8772.4973.19533,102
10/26/201272.4273.3271.7773.14422,280
10/25/201273.0373.4671.5872.34563,971
10/24/201273.7674.1572.4172.66520,222
10/23/201273.0073.9272.3173.47383,696
10/22/201273.9274.6773.6174.18464,327
10/19/201274.0174.1072.7373.99795,955
10/18/201275.7375.8074.1874.43701,608
10/17/201275.0576.1874.9075.71634,211
10/16/201273.4575.5173.0775.091,215,886
10/15/201272.1573.5471.7673.25485,610
10/12/201271.4372.1171.0271.64381,614
10/11/201272.2072.5871.1971.19544,667
10/10/201272.8772.8771.2771.41440,009
10/9/201272.2673.2672.1672.76935,436
10/8/201271.8772.7571.6872.17670,875
10/5/201273.4673.9772.4572.64623,102
10/4/201273.1573.9972.7373.14516,367
10/3/201272.6073.8072.0173.02796,914
10/2/201272.3872.8072.1872.53412,480
10/1/201272.7673.7971.9372.05884,458
9/28/201271.1472.7471.1472.18829,855
9/27/201272.0572.1671.0471.661,006,973
9/26/201272.1972.5771.5071.94923,334
9/25/201273.7773.9872.2072.371,212,654
9/24/201271.8374.0071.0673.752,432,910
9/21/201268.7471.6968.6368.722,083,555
9/20/201266.3167.4165.7067.36999,289
9/19/201266.0367.3264.9966.96913,229
9/18/201264.3166.3464.2965.502,065,292
9/17/201266.4967.2463.0563.671,872,732
9/14/201268.2470.3567.5567.731,260,893
9/13/201267.9668.4467.3267.761,393,887
9/12/201267.0067.9566.7867.69802,071
9/11/201266.7767.3866.0166.511,343,214
9/10/201267.8068.8966.5066.971,866,624
9/7/201269.6170.6169.6070.341,393,302
9/6/201266.9268.9666.9268.26893,888
9/5/201266.3266.7966.0066.36549,040
9/4/201266.9967.2065.7966.28795,543
8/31/201267.2667.3966.4466.77587,034
8/30/201265.8266.9065.2966.80497,818
8/29/201266.7467.2766.2666.54697,889
8/28/201266.4866.9066.0866.55508,450
8/27/201266.5566.9866.2366.58475,293
8/24/201265.5866.5765.3866.23437,718
8/23/201265.9466.0465.2465.58421,500
8/22/201265.4166.2765.0966.10517,712
8/21/201265.5866.3965.2965.55665,710
8/20/201264.2665.5262.6165.451,211,113
8/17/201265.6565.9565.0865.57903,190
8/16/201264.8666.4264.8665.571,555,130
8/15/201263.8864.8963.2464.771,063,025
8/14/201264.0964.8163.5964.21982,820
8/13/201262.5864.3362.5863.55865,178
8/10/201259.9962.4959.7261.78901,605
8/9/201261.0861.0859.4459.94663,193
8/8/201261.2161.7860.9061.31400,772
8/7/201261.0663.0861.0661.621,033,382
8/6/201260.0261.8360.0260.57754,879
8/3/201259.3360.5259.1860.11627,161
Trading Center