ROCK-TENN $100.67

down -0.72


23/5/2013 04:23 PM  |  NYSE : RKT  |  Industries : Manufacturing / Converted Paper Product Manufacturing
Type:

RKT historical data

Date Open High Low Close Volume
10/18/2011 52.83 55.43 52.30 55.04 6940
10/17/2011 53.86 53.86 52.39 52.57 4831
10/14/2011 53.65 55.24 53.42 54.40 7056
10/13/2011 52.65 53.25 51.96 53.08 7006
10/12/2011 53.20 54.63 53.02 53.37 7614
10/11/2011 52.50 53.19 51.90 52.88 5755
10/10/2011 51.39 53.05 51.35 52.92 7009
10/7/2011 51.35 51.35 49.13 50.06 6797
10/6/2011 48.19 51.04 47.92 50.81 7332
10/5/2011 46.92 48.83 46.32 48.37 9405
10/4/2011 45.00 47.03 43.61 46.92 15087
10/3/2011 48.28 48.94 45.71 45.74 10718
9/30/2011 49.85 50.31 48.63 48.68 7325
9/29/2011 51.16 51.78 49.22 50.63 7135
9/28/2011 52.09 52.35 49.82 50.15 8248
9/27/2011 51.52 53.63 51.30 52.09 8311
9/26/2011 50.46 50.96 48.73 50.31 4987
9/23/2011 49.06 50.78 48.82 50.00 6629
9/22/2011 50.15 50.77 47.72 49.25 12371
9/21/2011 53.59 54.59 51.94 52.00 4278
9/20/2011 55.27 55.66 53.55 53.62 6382
9/19/2011 55.20 55.28 53.76 54.87 6038
9/16/2011 55.17 56.47 55.16 56.47 12411
9/15/2011 55.49 55.68 54.37 54.90 5556
9/14/2011 54.85 55.57 53.35 54.76 9104
9/13/2011 53.41 54.57 52.46 54.28 8904
9/12/2011 52.63 53.62 51.46 53.29 8169
9/9/2011 52.32 53.62 51.80 53.40 12260
9/8/2011 54.20 55.48 52.95 53.07 9687
9/7/2011 53.91 55.31 53.58 54.92 7852
9/6/2011 49.77 53.06 49.47 52.79 17884
9/2/2011 50.79 51.04 49.91 50.25 4767
9/1/2011 53.50 53.93 52.26 52.52 6486
8/31/2011 51.92 54.60 51.89 53.67 11766
8/30/2011 51.51 51.74 50.75 51.31 4206
8/29/2011 50.33 51.89 50.31 51.70 5528
8/26/2011 47.58 49.76 46.66 49.33 5532
8/25/2011 49.88 50.40 47.51 47.80 6118
8/24/2011 47.68 49.52 47.37 49.47 6662
8/23/2011 46.68 47.61 45.54 47.58 8549
8/22/2011 48.14 48.20 46.20 46.38 7644
8/19/2011 47.35 48.36 46.28 46.55 10550
8/18/2011 50.56 50.56 47.79 48.04 13124
8/17/2011 52.50 53.55 52.22 52.43 5196
8/16/2011 52.18 52.91 51.34 52.11 7939
8/15/2011 52.71 53.32 52.02 53.06 8332
8/12/2011 52.84 53.48 52.09 52.34 8774
8/11/2011 49.97 53.07 49.55 52.32 11678
8/10/2011 49.85 52.37 49.43 49.67 14436
8/9/2011 51.29 52.55 48.50 51.49 24798
8/8/2011 51.56 51.82 47.00 47.59 27613
8/5/2011 56.41 56.41 52.09 53.18 18481
8/4/2011 59.75 59.75 55.12 55.28 22552
8/3/2011 63.56 64.41 58.43 60.73 43512
8/2/2011 61.15 61.70 58.82 58.82 13187
8/1/2011 62.01 62.48 60.74 61.50 8803
7/29/2011 60.59 61.92 59.82 61.46 6702
7/28/2011 62.13 62.97 61.31 61.45 9483
7/27/2011 63.50 63.68 61.75 61.91 10242
7/26/2011 64.07 64.49 63.30 63.43 5762
7/25/2011 63.64 64.53 63.23 64.48 8420
7/22/2011 64.19 64.52 63.65 64.50 7240
7/21/2011 62.38 64.52 62.18 64.44 14899
7/20/2011 60.90 62.12 60.47 62.06 11550
7/19/2011 60.84 61.23 59.81 60.69 10422
7/18/2011 61.82 62.79 59.71 59.83 10961
7/15/2011 63.00 63.09 61.54 62.19 6903
7/14/2011 62.28 62.67 60.77 61.25 6462
7/13/2011 61.50 63.94 61.49 62.10 8986
7/12/2011 61.90 62.20 60.92 61.17 19501
7/11/2011 64.03 64.52 61.70 61.88 16999
7/8/2011 65.53 65.54 64.04 65.08 8136
7/7/2011 66.60 67.20 66.04 66.40 7604
7/6/2011 65.49 66.15 64.59 65.83 10817
7/5/2011 66.83 66.83 64.34 65.17 13676
7/1/2011 66.36 67.98 66.14 67.30 10451
6/30/2011 65.84 66.74 65.46 66.34 10284
6/29/2011 64.78 65.47 63.99 65.17 9446
6/28/2011 63.83 64.75 63.76 64.42 9008
6/27/2011 64.01 65.09 63.38 63.47 13626
6/24/2011 65.02 65.49 63.40 64.23 40985
6/23/2011 62.19 65.18 61.55 65.05 17992
6/22/2011 63.20 64.26 63.20 63.46 7630
6/21/2011 63.31 64.30 63.03 63.85 9083
6/20/2011 62.99 63.19 62.21 62.66 10621
6/17/2011 63.79 64.23 63.04 63.33 15115
6/16/2011 63.92 64.88 62.89 63.04 17609
6/15/2011 66.71 66.74 63.01 63.24 17976
6/14/2011 66.73 67.99 66.26 67.77 12406
6/10/2011 69.54 69.67 67.40 67.44 8880
6/9/2011 68.79 70.40 68.71 69.78 9140
6/8/2011 70.02 70.45 67.46 68.82 18209
6/7/2011 71.63 71.72 70.33 70.52 25817
6/6/2011 71.02 71.05 68.49 68.58 15479
6/3/2011 71.93 72.67 71.16 71.27 11664
6/2/2011 73.50 75.39 72.17 73.10 12271
6/1/2011 75.55 76.65 73.42 73.44 16608
5/31/2011 76.70 78.64 74.58 76.83 30001
5/27/2011 76.39 77.62 75.85 77.62 84799
5/26/2011 73.65 77.33 73.56 77.19 18599
Marketplace
Trading Center