Rock-Tenn Co $94.59

down -0.25


22/7/2014 04:00 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
7/24/201261.7161.7159.0959.37946,124
7/23/201260.9562.0660.4161.61791,585
7/20/201263.0063.2461.4661.63855,005
7/19/201262.2863.9561.4863.661,108,475
7/18/201261.1962.5060.4862.29718,167
7/17/201259.3462.9159.3461.642,306,781
7/16/201258.9558.9557.6658.65627,925
7/13/201256.8559.8756.4358.971,621,879
7/12/201255.3857.2255.1956.78869,996
7/11/201253.6056.0353.4355.851,313,375
7/10/201253.7054.1552.9753.30588,488
7/9/201254.3554.4252.7753.39418,891
7/6/201254.9754.9754.0354.58328,478
7/5/201255.1255.9054.7955.33363,376
7/3/201254.5155.4454.4355.44312,939
7/2/201254.7654.7953.4254.78634,730
6/29/201252.8054.7152.6454.55719,542
6/28/201251.7552.2350.7351.58552,409
6/27/201252.1552.4351.7152.05358,165
6/26/201252.0752.2751.5051.95497,990
6/25/201252.8852.8851.3451.90451,085
6/22/201253.7353.9753.4753.551,434,776
6/21/201255.0455.1153.2853.39587,397
6/20/201255.1155.6454.7555.09315,502
6/19/201254.7755.8554.6455.06552,113
6/18/201254.0655.0853.6454.71551,845
6/15/201253.4554.6153.2754.51663,708
6/14/201252.7053.9452.6053.20605,154
6/13/201253.8654.3552.4752.67583,435
6/12/201253.7954.2553.2953.95635,621
6/11/201253.8654.3053.2453.501,097,205
6/8/201251.9653.2051.4953.14497,194
6/7/201252.6853.2852.1552.24627,665
6/6/201250.6852.1650.6752.06683,080
6/5/201249.7750.5949.7650.16571,269
6/4/201250.8551.0549.2450.08634,429
6/1/201250.3551.4350.1850.791,242,385
5/31/201251.4952.0950.5951.59399,850
5/30/201252.6052.6051.1151.46607,450
5/29/201252.8253.2952.4353.05348,248
5/25/201252.8853.0051.9852.27296,086
5/24/201253.5953.8352.1652.91468,186
5/23/201252.6053.6851.7253.53713,351
5/22/201253.3253.8152.8753.31689,993
5/21/201252.1053.4451.9053.32619,333
5/18/201253.0153.0851.8152.03575,810
5/17/201254.7154.8052.8052.81566,206
5/16/201255.9056.2154.6054.60546,855
5/15/201255.6456.3355.5355.75546,399
5/14/201256.5356.5355.4955.74545,623
5/11/201256.9157.7756.6856.98490,452
5/10/201258.5358.7957.3457.52722,113
5/9/201256.3057.8955.6557.76918,437
5/8/201258.2858.4856.0856.991,753,391
5/7/201258.7559.3058.1158.79870,400
5/4/201260.1360.2358.6359.02714,768
5/3/201261.6661.8860.4360.78640,188
5/2/201261.8761.8760.4161.52834,625
5/1/201262.3163.1562.1162.32888,145
4/30/201261.8762.5361.1362.33802,436
4/27/201263.1563.3961.9062.36888,803
4/26/201264.5265.5862.4462.821,315,953
4/25/201262.1162.6761.6262.65984,868
4/24/201261.6362.0961.4661.51493,232
4/23/201262.0562.0561.3461.50623,785
4/20/201262.9863.6962.8263.06740,594
4/19/201263.3164.1062.4162.79539,815
4/18/201264.1664.3662.9263.15815,050
4/17/201264.4064.8963.6264.37698,667
4/16/201264.3764.8163.7364.08876,627
4/13/201264.2764.6263.4263.97740,393
4/12/201263.6964.7563.4164.29871,152
4/11/201264.3764.8362.7363.53808,986
4/10/201265.7365.7963.6863.73601,361
4/9/201265.8666.0565.4365.72391,747
4/5/201266.2367.6266.0767.09527,995
4/4/201266.9666.9666.2366.50494,608
4/3/201266.8668.0366.8667.45513,001
4/2/201267.5167.7166.5467.13709,191
3/30/201267.5968.6866.2467.56681,515
3/29/201266.5367.2066.1566.95412,991
3/28/201267.8467.9366.5466.96610,775
3/27/201268.6768.6767.8067.99391,575
3/26/201268.1269.0468.0068.67408,171
3/23/201267.5467.7466.4567.50301,035
3/22/201267.8868.1866.9467.32739,261
3/21/201268.5369.2168.2068.52468,671
3/20/201267.9268.6567.7068.26675,438
3/19/201268.5469.8868.0068.73780,811
3/16/201268.9769.4367.8668.532,816,505
3/15/201272.2072.6070.8271.411,053,166
3/14/201270.9972.8670.4772.35861,320
3/13/201272.0073.9471.6473.85636,004
3/12/201272.2372.2370.9871.45493,095
3/9/201272.8473.2872.0872.42453,672
3/8/201272.5873.6272.0572.85647,058
3/7/201270.7472.4070.2571.93442,315
3/6/201271.7071.7370.5070.67972,421
3/5/201272.9973.4472.4272.80982,591
3/2/201271.6374.1571.6373.311,740,322
Trading Center