$64.81 -0.49 (%) Rock-Tenn Co - NYSE

Mar. 31, 2015 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RKT historical data

Date Open High Low Close Volume
4/4/201386.6086.9785.4286.36492,612
4/3/201390.8190.8186.3886.39788,749
4/2/201391.0691.8289.9490.53621,461
4/1/201392.9792.9789.9590.14635,854
3/28/201389.9292.9389.6892.79918,731
3/27/201388.4489.7888.1189.68451,587
3/26/201388.1689.3488.0989.04585,827
3/25/201387.5788.3387.2987.80636,694
3/22/201387.2587.9486.9987.32465,507
3/21/201388.0088.6586.1486.84488,224
3/20/201388.8388.9787.9588.22750,688
3/19/201388.7289.3387.7588.05590,254
3/18/201389.2090.0988.7289.18572,807
3/15/201389.7290.1088.9889.97495,700
3/14/201389.8190.1889.5490.03326,883
3/13/201389.5089.8888.3489.73483,624
3/12/201389.6289.8088.8189.15370,175
3/11/201389.8490.1089.3789.65304,665
3/8/201390.0290.2088.9389.94290,555
3/7/201388.8689.6588.5589.60420,007
3/6/201388.7089.4188.4488.70426,221
3/5/201388.6289.1587.7388.27623,649
3/4/201387.7088.3387.3088.02468,769
3/1/201387.7688.6186.9088.11728,939
2/28/201388.6389.4988.3188.45580,641
2/27/201387.5888.9587.2888.43547,185
2/26/201385.3886.8984.8086.66593,511
2/25/201387.9288.1784.7584.751,385,665
2/22/201383.8487.4483.6986.501,334,116
2/21/201379.1284.6879.1283.202,054,401
2/20/201382.6482.6479.4579.56541,973
2/19/201383.6784.1082.5782.68669,161
2/15/201382.9184.0082.9183.69443,610
2/14/201382.2782.9582.0082.94347,864
2/13/201382.6082.6082.0582.42348,893
2/12/201381.8282.5081.7782.44363,056
2/11/201382.0082.0080.9181.87411,940
2/8/201381.2882.5281.1182.14372,753
2/7/201381.3181.4979.9481.17457,149
2/6/201379.8282.0079.8281.40870,119
2/5/201380.4080.4779.4780.11509,688
2/4/201380.3080.6279.2279.93493,615
2/1/201379.7580.9479.5280.64807,746
1/31/201378.6679.6878.5678.95496,932
1/30/201379.1779.6578.7979.02401,646
1/29/201379.1479.8977.0979.49407,563
1/28/201380.0280.0278.4279.45477,101
1/25/201379.7580.3378.9179.80467,516
1/24/201379.4580.6878.4279.66844,199
1/23/201374.2680.8574.2180.032,575,394
1/22/201374.3974.4473.3174.061,064,826
1/18/201374.5174.9274.3574.801,007,439
1/17/201374.2174.7073.5074.281,031,355
1/16/201374.6974.9873.4773.59812,937
1/15/201373.8275.3372.8075.06905,070
1/14/201373.8074.5573.5074.55468,252
1/11/201372.4673.2472.2072.92561,306
1/10/201373.4373.4772.0472.34590,125
1/9/201373.5274.1472.8273.04316,181
1/8/201372.9773.5572.9573.36489,535
1/7/201372.3273.3672.0372.97393,554
1/4/201371.6472.9771.2172.93546,626
1/3/201371.2071.8570.9171.62378,723
1/2/201371.8372.0070.6371.34745,190
12/31/201268.9869.9868.9469.91399,745
12/28/201269.1369.8568.5869.18264,798
12/27/201269.7169.9568.8269.63199,750
12/26/201269.5070.4069.5069.73279,078
12/24/201269.2470.0068.5669.49202,165
12/21/201268.9669.8968.8569.421,131,452
12/20/201269.5570.1569.1670.13544,081
12/19/201269.4670.1569.2969.55635,171
12/18/201268.1669.5367.9169.48677,676
12/17/201267.3168.5067.1467.65698,872
12/14/201267.1967.7767.0267.25506,929
12/13/201268.0368.5267.3267.49293,303
12/12/201268.0468.1767.3067.93505,102
12/11/201266.5268.0866.2067.67851,956
12/10/201264.5665.8862.0465.86454,331
12/7/201264.7664.8263.8664.77413,444
12/6/201264.1965.1163.6464.74630,277
12/5/201264.0464.4862.6064.03980,582
12/4/201264.4665.0064.3764.67649,698
12/3/201265.3965.7464.0964.39471,212
11/30/201264.7965.4664.7165.04504,010
11/29/201264.6065.0763.8164.83674,487
11/28/201264.1164.6563.5464.60283,339
11/27/201264.3864.9963.8464.22445,756
11/26/201264.6265.1364.0464.51306,678
11/23/201264.8465.5564.1965.3663,151
11/21/201264.8865.2064.0064.52294,147
11/20/201264.7664.9564.0364.51335,153
11/19/201263.7665.0063.4365.00479,588
11/16/201261.9163.4961.5063.31597,134
11/15/201261.5062.7361.4162.05613,876
11/14/201262.3162.6161.2661.43458,255
11/13/201262.9363.5862.3962.44314,984
11/12/201263.7963.7962.8463.39396,526
11/9/201263.8764.7762.9063.58506,030
11/8/201265.6665.6664.0964.11415,788
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center