Rock-Tenn Co $49.16

up +0.90


29/8/2014 04:06 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
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
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
Trading Center