$50.82 0.00 (%) Rock-Tenn Co - NYSE

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RKT historical data

Date Open High Low Close Volume
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
6/24/201165.0265.4963.4064.234,098,804
6/23/201162.1965.1861.5565.051,799,157
6/22/201163.2064.2663.2063.46762,961
6/21/201163.3164.3063.0363.85908,217
6/20/201162.9963.1962.2162.661,062,092
6/17/201163.7964.2363.0463.331,511,511
6/16/201163.9264.8862.8963.041,760,889
6/15/201166.7166.7463.0163.241,797,512
6/14/201166.7367.9966.2667.771,240,534
6/13/201167.5167.6265.8966.151,000,826
6/10/201169.5469.6767.4067.44887,933
6/9/201168.7970.4068.7169.78913,910
6/8/201170.0270.4567.4668.821,820,876
6/7/201171.6371.7270.3370.522,589,711
6/6/201171.0271.0568.4968.581,548,362
6/3/201171.9372.6771.1671.271,166,376
6/2/201173.5075.3972.1773.101,227,096
6/1/201175.5576.6673.4273.441,660,786
5/31/201176.7078.6474.5876.833,000,009
5/27/201176.3977.6275.8577.628,479,890
5/26/201173.6577.3373.5677.191,860,606
5/25/201172.5674.4372.1474.09909,105
5/24/201171.3873.4571.2473.00986,683
5/23/201170.5171.2470.1770.71905,327
5/20/201173.1473.3971.9572.72790,800
5/19/201172.5573.3872.1973.09684,757
5/18/201169.7172.1869.3672.01689,838
5/17/201171.1271.2168.9169.781,038,495
5/16/201171.5472.6171.2571.36565,309
5/13/201173.4574.1771.5472.06801,909
5/12/201173.6275.4073.1973.37799,709
5/11/201172.3074.4371.8374.10959,036
5/10/201169.5673.4569.5672.43981,472
5/9/201167.2869.6867.2069.35658,234
5/6/201168.8268.8267.3067.53558,824
5/5/201167.4168.6667.0467.96546,757
5/4/201169.4469.5467.1867.79597,777
5/3/201170.0570.3768.8169.34588,429
5/2/201169.1270.0369.1169.95590,457
4/29/201168.5069.4367.6269.07740,555
4/28/201168.1069.2567.9368.22823,925
4/27/201168.9069.8367.9068.352,799,453
4/26/201170.0071.5670.0071.51695,902
4/25/201171.3571.8570.0070.03915,589
4/21/201172.1072.1070.6171.43712,154
4/20/201170.5672.0970.3571.631,004,526
4/19/201169.1269.3968.4369.20606,775
4/18/201168.2669.6768.2669.17777,425
4/15/201168.4169.7168.3969.561,056,124
4/14/201167.4867.9166.9367.83676,724
4/13/201167.8668.0566.8067.65647,465
4/12/201166.2667.5365.8067.42604,534
4/11/201167.9668.2266.7067.09500,631
4/8/201169.6469.7367.2067.89531,924
4/7/201168.8869.9168.4068.98525,497
4/6/201170.2870.4868.5768.69555,056
4/5/201169.5070.6169.2269.82489,690
4/4/201169.8369.9469.2869.73426,897
4/1/201169.8570.3569.1569.77578,799
3/31/201168.6169.6368.1469.35528,118
3/30/201168.5969.3067.9068.93372,469
3/29/201167.0168.3366.4668.12421,214
3/28/201168.3068.9066.8766.93298,685
3/25/201167.0068.6866.5668.28423,795
Trading Center