$50.82 +2.35 (%) Rock-Tenn Co - NYSE

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RKT historical data

Date Open High Low Close Volume
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
8/2/201257.3558.9556.4758.52906,542
8/1/201258.6058.8257.4258.00698,708
7/31/201258.0258.4357.2258.22890,506
7/30/201259.2459.3257.6658.10900,645
7/27/201257.8260.3757.6659.701,223,284
7/26/201258.0659.1156.9357.241,614,610
7/25/201258.4860.6155.7457.143,520,569
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center