Rock-Tenn Co $49.16

down 0.00


29/8/2014 04:06 PM  |  NYSE : RKT  
Industries : Consumer Non-durables / Packaging & Containers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RKT historical data

Date Open High Low Close Volume
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
8/17/201152.5053.5552.2252.43519,592
8/16/201152.2952.9151.3452.11793,823
8/15/201152.7153.3252.0253.06833,182
8/12/201152.8453.4852.0952.34877,376
8/11/201149.9753.0749.5552.321,167,736
8/10/201149.8552.3749.4349.671,443,552
8/9/201151.2952.5548.5051.492,479,749
8/8/201151.5651.8247.0047.592,761,284
8/5/201156.4156.4152.0953.181,848,092
8/4/201159.7559.7555.1255.282,257,181
8/3/201163.5664.4158.4360.734,351,198
8/2/201161.1561.7058.8258.821,318,658
8/1/201162.0162.4860.7461.50880,275
7/29/201160.5961.9259.8261.46670,195
7/28/201162.1362.9761.3161.45948,282
7/27/201163.5063.6861.7561.911,024,123
7/26/201164.0764.4963.3063.43576,144
7/25/201163.6464.5363.2364.48841,968
7/22/201164.1964.5263.6564.50723,921
7/21/201162.3864.5262.1864.441,489,957
7/20/201160.9062.1260.4762.061,154,925
7/19/201160.8461.2359.8160.691,042,103
7/18/201161.8262.7959.7159.831,096,033
7/15/201163.0063.0961.5462.19690,281
7/14/201162.2862.6760.7761.25646,140
7/13/201161.5063.9461.4962.10898,564
7/12/201161.9062.2060.9261.171,950,414
7/11/201164.0364.5261.7061.881,699,838
7/8/201165.5365.5464.0465.08813,541
7/7/201166.6067.2066.0466.40760,385
7/6/201165.4966.1564.5965.831,081,638
7/5/201166.8366.8364.3465.171,367,662
7/1/201165.8467.9265.4667.301,045,018
6/30/201165.8466.7465.4666.341,028,338
6/29/201164.7865.4763.9965.17944,542
6/28/201163.8364.7563.7664.42900,755
6/27/201164.0165.0963.3863.471,362,853
Trading Center