$50.39 +1.21 (%) Rock-Tenn Co - NYSE

Oct. 23, 2014 | 10:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RKT historical data

Date Open High Low Close Volume
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
11/8/201162.8763.8861.0963.35452,626
11/7/201163.0163.2360.8862.37436,992
11/4/201159.9363.0159.7162.79741,911
11/3/201160.3361.6059.6861.07484,191
11/2/201159.1659.8458.7059.54717,669
11/1/201156.2858.7556.0458.49785,685
10/31/201159.5560.7758.6959.19446,647
10/28/201160.2761.2259.5260.37545,912
10/27/201159.5861.4558.7260.39788,015
10/26/201156.7557.4054.8156.94482,082
10/25/201157.7757.7755.7355.95572,482
10/24/201156.7359.0256.6258.17572,002
10/21/201155.8056.7454.9556.33727,242
10/20/201154.1955.4953.4655.09479,646
10/19/201154.7355.7053.9954.25948,001
10/18/201152.8355.4352.3055.04693,931
10/17/201153.8653.8652.3952.57483,095
10/14/201153.6555.2453.4254.40705,548
10/13/201152.6553.2551.9653.08700,599
10/12/201153.2054.6353.0253.37761,367
10/11/201152.5053.1951.9052.88575,444
10/10/201151.3953.0551.3552.92700,851
10/7/201151.3551.3549.1350.06679,609
10/6/201148.1951.0447.9250.81733,146
10/5/201146.9248.8346.3248.37940,465
10/4/201145.0047.0343.6146.921,508,750
10/3/201148.2848.9445.7145.741,071,710
9/30/201149.8550.3148.6348.68732,463
9/29/201151.1651.7849.2250.63713,433
9/28/201152.0952.3549.8250.15824,764
9/27/201151.5253.6351.3052.09831,009
9/26/201150.4650.9648.7350.31498,657
9/23/201149.0650.7848.8250.00662,803
9/22/201150.1550.7747.7249.251,237,006
9/21/201153.5954.5951.9452.00427,743
9/20/201155.2755.6653.5553.62638,115
9/19/201155.2055.2853.7654.87603,721
9/16/201155.1756.4755.1656.471,241,031
9/15/201155.4955.6854.3754.90555,546
9/14/201154.8555.5753.3554.76910,323
9/13/201153.4154.5752.4654.28890,325
9/12/201152.6353.6251.4653.29816,828
9/9/201152.3253.6251.8053.401,225,946
9/8/201154.2055.4852.9553.07968,649
9/7/201153.9155.3153.5854.92788,806
9/6/201149.7753.0649.4752.791,788,320
9/2/201150.7951.0449.9150.25476,678
9/1/201153.5053.9352.2652.52648,539
8/31/201151.9254.6051.8953.671,176,584
8/30/201151.5151.7450.7551.31420,573
8/29/201150.3351.8950.3151.70552,723
8/26/201147.5849.7646.6649.33553,184
8/25/201149.8850.4047.5147.80611,770
8/24/201147.6849.5247.3749.47666,105
8/23/201146.6847.6145.5447.58856,843
8/22/201148.1448.2046.2046.38764,306
8/19/201147.3548.3646.2846.551,054,921
8/18/201150.5650.5647.7948.041,312,310
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center