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
12/27/2010 54.14 54.80 54.00 54.59 969
12/23/2010 54.35 54.35 54.00 54.29 1379
12/22/2010 54.69 54.91 54.18 54.43 1410
12/21/2010 54.43 54.92 54.28 54.72 2108
12/20/2010 54.03 54.25 53.78 54.17 2518
12/17/2010 53.91 54.42 53.34 53.94 5876
12/16/2010 54.54 55.12 53.76 53.85 7650
12/15/2010 55.16 55.29 54.44 54.54 5519
12/14/2010 55.20 55.66 55.08 55.20 4684
12/13/2010 55.76 56.13 54.92 55.06 7270
12/10/2010 55.60 55.67 55.18 55.54 2817
12/9/2010 55.49 55.70 55.15 55.40 2940
12/8/2010 55.89 56.18 54.99 55.10 2724
12/7/2010 56.52 56.70 55.44 55.73 4423
12/6/2010 55.82 56.33 55.65 56.05 2700
12/3/2010 55.70 56.27 55.47 55.90 2520
12/2/2010 55.44 56.29 55.31 55.95 2233
12/1/2010 55.09 55.66 54.82 55.47 3094
11/30/2010 54.65 54.65 53.71 54.09 3317
11/29/2010 54.50 55.41 53.90 55.24 2543
11/26/2010 54.37 55.30 54.01 54.92 1377
11/24/2010 54.09 55.08 53.92 54.76 2571
11/23/2010 53.09 53.80 52.71 53.73 3761
11/22/2010 51.96 54.07 51.68 53.93 5724
11/19/2010 52.32 52.48 51.21 52.29 7038
11/18/2010 51.84 52.75 51.74 52.52 4488
11/17/2010 50.88 51.31 50.64 51.18 3077
11/16/2010 51.06 51.06 50.16 50.75 4604
11/15/2010 50.69 52.09 50.35 51.49 4143
11/12/2010 50.88 51.27 50.26 50.61 2810
11/11/2010 51.26 51.88 50.71 51.42 3415
11/10/2010 52.39 52.73 51.57 51.92 4821
11/9/2010 53.70 53.70 52.07 52.31 5118
11/8/2010 55.24 55.24 53.32 53.68 8133
11/5/2010 57.85 58.11 56.76 56.84 6018
11/4/2010 58.39 58.87 57.60 58.00 5145
11/3/2010 58.30 58.44 56.43 57.01 3699
11/2/2010 58.17 59.02 57.80 58.12 4079
11/1/2010 57.37 57.86 56.96 57.52 4834
10/29/2010 55.78 57.24 55.74 56.85 1888
10/28/2010 56.51 56.62 55.48 55.92 1382
10/27/2010 55.38 56.74 55.21 56.09 2279
10/26/2010 55.65 56.45 55.30 56.00 2809
10/25/2010 55.35 56.43 55.11 56.08 4088
10/22/2010 54.56 55.08 54.43 54.98 3700
10/21/2010 54.90 55.08 53.85 54.51 4550
10/20/2010 54.00 55.24 53.77 54.59 3975
10/19/2010 53.30 54.18 53.00 53.83 5852
10/18/2010 53.09 54.27 52.88 54.26 3533
10/15/2010 52.00 53.30 52.00 53.18 5595
10/14/2010 51.33 51.92 50.74 51.43 1672
10/13/2010 50.20 52.11 49.91 51.52 2342
10/12/2010 50.00 50.19 49.30 49.78 3172
10/11/2010 50.12 50.61 49.54 50.16 1585
10/8/2010 50.10 50.41 49.49 50.17 3309
10/7/2010 51.57 51.74 50.13 50.26 1875
10/6/2010 51.28 51.58 50.88 51.25 2459
10/5/2010 50.17 51.61 49.99 51.30 3866
10/4/2010 50.30 50.71 49.23 49.44 2715
10/1/2010 50.35 50.92 50.03 50.45 3180
9/30/2010 50.71 51.14 49.70 49.81 3631
9/29/2010 50.93 51.23 50.02 50.24 5462
9/28/2010 50.60 51.35 49.33 51.27 3390
9/27/2010 50.34 51.02 49.86 50.59 3382
9/24/2010 48.87 50.60 48.87 50.57 4268
9/23/2010 48.42 48.54 47.91 48.26 5340
9/22/2010 49.34 49.75 48.65 48.79 2590
9/21/2010 49.76 50.03 49.21 49.38 3952
9/20/2010 50.30 50.30 49.14 50.00 9356
9/17/2010 52.32 52.62 51.49 52.48 2949
9/16/2010 52.44 52.74 51.62 52.08 1593
9/15/2010 52.17 52.83 51.85 52.50 3219
9/14/2010 52.60 53.16 52.39 52.48 2095
9/13/2010 52.75 52.87 52.52 52.66 4171
9/10/2010 52.15 53.06 52.08 52.38 1660
9/9/2010 52.42 52.93 51.71 51.85 1899
9/8/2010 51.62 52.40 51.48 51.72 2374
9/7/2010 52.81 52.81 51.20 51.61 3089
9/3/2010 52.92 53.07 52.10 52.91 2503
9/2/2010 50.84 52.27 50.74 52.16 3483
9/1/2010 49.12 51.12 49.03 51.09 3383
8/31/2010 47.66 48.88 47.61 48.13 2491
8/30/2010 49.49 49.49 48.09 48.09 2796
8/27/2010 49.13 49.96 48.12 49.65 4480
8/26/2010 48.45 48.97 48.32 48.66 3423
8/25/2010 46.97 48.66 46.61 48.30 4692
8/24/2010 47.19 47.89 46.77 47.33 4987
8/23/2010 49.00 49.35 47.67 47.70 4002
8/20/2010 49.21 49.38 48.36 48.81 4008
8/19/2010 50.04 50.17 49.21 49.58 3879
8/18/2010 50.41 51.05 49.90 50.35 4455
8/17/2010 50.41 50.90 49.86 50.59 3261
8/16/2010 48.69 50.15 48.48 49.99 4340
8/13/2010 48.93 49.53 48.75 49.07 3386
8/12/2010 49.34 49.70 48.38 49.29 3336
8/11/2010 50.94 51.08 49.51 49.90 4710
8/10/2010 53.10 53.26 51.64 52.13 3629
8/9/2010 53.70 54.09 53.30 53.87 2532
8/6/2010 53.21 54.06 51.51 53.14 4346
8/5/2010 53.31 54.52 53.23 54.26 4424
Marketplace
Trading Center