$49.97 +0.79 (%) Rock-Tenn Co - NYSE

Oct. 23, 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
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
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center