ROCK-TENN $100.17

up +0.29


17/5/2013 04:17 PM  |  NYSE : RKT  |  Industries : Manufacturing / Converted Paper Product Manufacturing
Type:

RKT historical data

Date Open High Low Close Volume
5/19/2011 72.55 73.38 72.19 73.09 6841
5/18/2011 69.71 72.18 69.36 72.01 6899
5/17/2011 71.12 71.21 68.91 69.78 10381
5/16/2011 71.54 72.61 71.25 71.36 5654
5/13/2011 73.45 74.17 71.54 72.06 8018
5/12/2011 73.62 75.40 73.19 73.37 7990
5/11/2011 72.30 74.43 71.83 74.10 9584
5/10/2011 69.56 73.45 69.56 72.43 9814
5/9/2011 67.28 69.68 67.20 69.35 6583
5/6/2011 68.82 68.82 67.30 67.53 5588
5/5/2011 67.41 68.66 67.04 67.96 5464
5/4/2011 69.44 69.54 67.18 67.79 5976
5/3/2011 70.05 70.37 68.81 69.34 5885
5/2/2011 69.12 70.03 69.11 69.95 5905
4/29/2011 68.50 69.43 67.62 69.07 7410
4/28/2011 68.10 69.25 67.93 68.22 8237
4/27/2011 68.90 69.83 67.90 68.35 27995
4/26/2011 70.00 71.56 70.00 71.51 6960
4/25/2011 71.35 71.85 70.00 70.03 9155
4/21/2011 72.10 72.10 70.61 71.43 7116
4/20/2011 70.56 72.09 70.35 71.63 10040
4/19/2011 69.12 69.39 68.43 69.20 6066
4/18/2011 68.26 69.67 68.26 69.17 7771
4/15/2011 68.41 69.71 68.39 69.56 10557
4/14/2011 67.48 67.91 66.93 67.83 6766
4/13/2011 67.86 68.05 66.80 67.65 6474
4/12/2011 66.26 67.53 65.80 67.42 6043
4/11/2011 67.96 68.22 66.70 67.09 5005
4/8/2011 69.64 69.73 67.20 67.89 5319
4/7/2011 68.88 69.91 68.40 68.98 5255
4/6/2011 70.28 70.48 68.57 68.69 5551
4/5/2011 69.50 70.61 69.22 69.82 4897
4/4/2011 69.83 69.94 69.28 69.73 4268
4/1/2011 69.85 70.35 69.15 69.77 5787
3/31/2011 68.61 69.63 68.14 69.35 5279
3/30/2011 68.59 69.30 67.90 68.93 3724
3/29/2011 67.01 68.33 66.46 68.12 4211
3/28/2011 68.30 68.90 66.87 66.93 2987
3/25/2011 67.00 68.68 66.56 68.28 4233
3/24/2011 67.89 68.21 66.46 66.86 7014
3/23/2011 68.04 68.49 66.85 67.58 3646
3/22/2011 68.33 68.98 67.87 68.46 5657
3/21/2011 67.39 68.42 67.09 68.12 5138
3/18/2011 65.84 66.84 65.25 66.22 5957
3/17/2011 65.79 66.44 64.53 65.07 3961
3/16/2011 64.69 65.50 64.10 64.30 7932
3/15/2011 62.32 65.67 62.32 65.11 9033
3/14/2011 65.00 65.68 64.54 65.45 7490
3/11/2011 65.94 65.94 64.99 65.34 10839
3/10/2011 67.34 67.49 65.47 65.65 9466
3/9/2011 68.96 69.03 67.64 68.54 9450
3/8/2011 69.51 70.38 68.80 68.83 7590
3/7/2011 70.76 70.76 68.51 69.38 11272
3/4/2011 71.55 71.59 68.98 70.10 6236
3/3/2011 69.01 72.07 69.01 71.76 8245
3/2/2011 66.04 69.55 66.00 68.48 7689
3/1/2011 69.01 69.58 65.29 65.97 11691
2/28/2011 70.23 70.25 68.27 68.65 5565
2/25/2011 68.35 70.57 68.19 69.50 7011
2/24/2011 67.59 69.17 66.98 68.11 9718
2/23/2011 67.98 68.25 65.00 66.98 16677
2/22/2011 69.65 69.71 67.37 67.73 11264
2/18/2011 72.22 72.68 69.60 70.27 8359
2/17/2011 72.46 72.72 71.97 72.23 3860
2/16/2011 71.90 74.26 71.77 72.80 8077
2/15/2011 71.03 71.98 71.03 71.46 4975
2/14/2011 70.57 72.61 70.50 71.07 6938
2/11/2011 69.13 70.78 69.08 70.68 7423
2/10/2011 69.56 69.85 68.55 69.27 8195
2/9/2011 68.48 70.80 67.94 70.07 15264
2/8/2011 67.52 68.86 67.52 68.84 13041
2/7/2011 66.89 68.14 66.56 67.73 7659
2/4/2011 66.75 67.02 65.83 66.90 11283
2/3/2011 66.14 66.94 64.70 66.91 37800
2/2/2011 67.22 68.00 66.92 67.39 5882
2/1/2011 67.04 67.84 66.75 67.66 22843
1/31/2011 66.06 66.90 66.05 66.75 15032
1/28/2011 66.98 67.68 65.25 66.14 22666
1/27/2011 66.55 68.73 66.49 67.36 31826
1/26/2011 64.00 67.33 64.00 66.69 56145
1/25/2011 59.49 63.89 59.49 63.51 49291
1/24/2011 60.52 61.69 58.63 59.31 101211
1/21/2011 57.87 58.10 57.00 57.18 3865
1/20/2011 57.95 58.31 57.46 57.52 1887
1/19/2011 58.56 58.65 57.56 58.16 3651
1/18/2011 57.96 58.54 57.82 58.53 5573
1/14/2011 57.48 57.74 57.26 57.74 3061
1/13/2011 57.46 57.64 57.13 57.50 1486
1/12/2011 57.00 57.90 56.86 57.54 2148
1/11/2011 56.57 56.78 55.90 56.45 1597
1/10/2011 55.20 56.87 54.86 56.40 3458
1/7/2011 55.65 55.91 54.56 55.33 1559
1/6/2011 55.47 55.81 55.13 55.49 1562
1/5/2011 55.18 55.62 54.67 55.43 1369
1/4/2011 56.83 56.86 54.71 55.35 1996
1/3/2011 54.72 57.60 54.72 56.68 5380
12/31/2010 54.59 54.78 53.91 53.95 1692
12/30/2010 54.56 54.73 54.42 54.60 1797
12/29/2010 54.83 54.83 54.36 54.53 1334
12/28/2010 54.73 54.74 54.18 54.60 898
Marketplace
Trading Center