Rock-Tenn Co $94.85

down -0.58


22/8/2014 04:05 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
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
3/1/201270.8871.8270.0571.43770,141
2/29/201269.4571.7369.4170.491,078,146
2/28/201268.4970.3267.8569.211,203,528
2/27/201267.2268.8867.1168.50989,087
2/24/201267.7068.5967.1268.00892,606
2/23/201266.2768.3865.6967.70906,888
2/22/201266.8367.4265.5266.07936,129
2/21/201268.3269.1967.1367.48638,291
2/17/201269.2769.5667.3767.861,029,490
2/16/201267.8869.4267.0268.87763,244
2/15/201269.0569.5567.2167.96905,023
2/14/201269.0069.7168.1468.93747,591
2/13/201268.9269.8368.6769.54723,282
2/10/201267.2768.1466.7368.04831,319
2/9/201267.4067.7466.1267.51680,831
2/8/201267.1068.3866.9467.05807,428
2/7/201266.8567.9866.5066.91727,162
2/6/201265.3566.9665.0066.90979,713
2/3/201264.7066.1264.1066.00899,246
2/2/201263.6664.4463.4463.71857,915
2/1/201262.6365.1362.3863.391,105,162
1/31/201262.0562.8061.1261.86715,716
1/30/201260.5262.0360.0061.81897,741
1/27/201260.4261.4860.3461.21849,526
1/26/201261.8562.0660.2560.931,013,239
1/25/201261.7862.1760.2661.253,135,473
1/24/201266.1067.6165.5067.20768,757
1/23/201266.8866.8865.4066.00910,748
1/20/201266.1266.2065.2766.02590,442
1/19/201265.3966.8065.2566.49548,838
1/18/201264.5165.7364.1265.02550,680
1/17/201264.8366.6264.6764.73783,355
1/13/201264.9664.9764.0664.65450,748
1/12/201264.5066.9463.9665.54997,325
1/11/201263.9564.8863.2763.85665,071
1/10/201263.1364.2862.9063.94846,918
1/9/201261.8262.7361.4662.44580,469
1/6/201258.4462.1558.4461.771,428,104
1/5/201257.6259.3556.6358.421,228,315
1/4/201257.8858.1557.3458.11504,370
1/3/201258.9059.6058.1958.24684,030
12/30/201157.7057.9457.0557.70369,605
12/29/201156.7257.6556.7257.53374,593
12/28/201157.6257.8856.5456.61268,717
12/27/201157.9658.4457.5157.73266,994
12/23/201158.5258.7058.0058.37199,718
12/22/201157.1158.3857.1158.21400,202
12/21/201157.0157.4856.5257.07642,052
12/20/201157.1257.7256.9057.23578,503
12/19/201156.9457.6655.8956.06685,119
12/16/201155.2557.3055.1156.681,322,862
12/15/201155.4356.0454.2554.75905,920
12/14/201154.4755.1554.0254.70876,044
12/13/201156.8757.4654.2654.76599,641
12/12/201157.2457.2455.3556.17424,641
12/9/201156.3457.8456.1757.70322,670
12/8/201156.5156.6855.6856.05492,717
12/7/201156.6157.2955.8856.98699,925
12/6/201158.2258.4956.9257.06920,230
12/5/201159.1059.7758.0958.52496,033
12/2/201158.6859.2958.0158.14695,189
12/1/201158.2558.4757.7257.86574,301
11/30/201156.9858.2956.6158.25774,186
11/29/201155.0955.9254.4955.48366,634
11/28/201155.4856.0554.4054.82377,427
11/25/201153.7554.6353.3053.77108,412
11/23/201155.0655.0853.3553.90499,670
11/22/201156.4656.5655.3955.72356,038
11/21/201155.1056.9654.0256.511,087,064
11/18/201157.1157.4056.2556.71789,430
11/17/201158.1558.6656.2756.76577,971
11/16/201158.3259.8258.0258.39740,569
11/15/201159.3859.6558.0858.81810,244
11/14/201161.1161.1459.4059.64488,738
11/11/201161.4162.1761.0061.07631,667
11/10/201162.4662.4658.1660.011,471,491
11/9/201161.4862.1659.8860.29566,987
Trading Center