ROCK-TENN $106.05

down -0.37


19/6/2013 03:19 PM  |  NYSE : RKT  |  Industries : Manufacturing / Converted Paper Product Manufacturing
Type:

RKT historical data

Date Open High Low Close Volume
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
8/4/2010 52.72 53.55 52.55 53.46 3998
8/3/2010 53.62 53.73 52.41 52.67 3272
8/2/2010 54.30 54.81 53.42 53.94 2581
7/30/2010 51.67 53.67 51.66 53.22 3865
7/29/2010 54.37 54.39 51.85 52.45 4328
7/28/2010 54.31 54.43 53.22 53.74 3227
7/27/2010 55.22 55.22 52.62 54.25 5332
7/26/2010 54.57 54.59 52.79 53.67 6193
7/23/2010 52.71 54.67 52.57 54.29 3138
7/22/2010 52.35 53.80 52.24 53.08 4391
7/21/2010 52.40 52.64 51.01 51.42 2770
7/20/2010 49.69 52.05 49.69 51.99 4352
7/19/2010 50.99 50.99 49.39 50.57 3282
7/16/2010 52.46 52.46 50.31 50.56 3686
7/15/2010 52.73 53.06 51.58 52.68 3853
7/14/2010 52.78 53.32 52.13 52.76 2504
7/13/2010 52.14 53.21 52.14 52.87 3018
7/12/2010 51.85 52.43 51.24 51.39 2600
7/9/2010 51.36 52.28 51.36 52.22 1866
7/8/2010 51.35 51.70 50.70 51.48 3432
7/7/2010 49.26 50.95 49.26 50.81 3673
7/6/2010 49.97 50.62 48.84 49.26 3809
7/2/2010 50.48 50.48 48.71 49.23 2165
7/1/2010 49.69 50.49 49.01 50.02 5613
6/30/2010 48.78 50.33 48.59 49.67 5368
6/29/2010 48.80 49.32 48.07 48.97 4951
6/28/2010 51.99 52.04 49.96 50.05 4811
6/25/2010 51.23 52.09 50.43 51.90 9428
6/24/2010 52.24 52.80 50.86 50.90 4858
6/23/2010 52.12 52.84 51.32 52.47 2467
6/22/2010 53.94 54.65 52.28 52.35 2778
6/21/2010 55.64 55.64 53.68 54.21 3799
6/18/2010 54.83 55.48 54.76 55.25 5891
6/17/2010 55.10 55.27 53.77 54.46 2915
6/16/2010 55.07 55.63 54.73 55.01 4339
6/15/2010 54.69 55.73 54.67 55.55 3521
6/14/2010 54.45 55.90 54.17 54.54 6354
6/11/2010 51.51 54.29 51.51 54.05 6048
6/10/2010 51.17 52.26 51.16 52.20 2533
6/9/2010 49.95 51.16 49.89 50.15 2935
6/8/2010 48.61 49.59 47.99 49.49 3815
6/7/2010 50.38 50.44 48.34 48.42 3117
6/4/2010 51.31 51.86 49.67 49.82 4153
6/3/2010 51.59 52.85 51.18 52.63 4930
6/2/2010 49.75 51.12 49.06 51.10 5231
6/1/2010 50.93 51.89 49.67 49.69 5696
5/28/2010 51.13 52.42 50.56 51.46 5855
5/27/2010 48.72 50.87 48.70 50.85 4603
5/26/2010 47.82 49.65 47.82 48.27 6388
5/25/2010 46.98 47.58 45.84 47.51 6082
5/24/2010 48.63 48.96 47.82 47.92 3393
5/21/2010 47.12 49.16 46.54 48.89 4763
5/20/2010 49.39 49.85 47.48 47.56 7592
5/19/2010 52.07 52.22 50.34 50.83 4302
5/18/2010 52.75 53.85 51.84 51.97 7357
5/17/2010 52.60 53.98 51.04 52.51 61216
5/14/2010 51.78 52.16 50.82 52.11 4083
5/13/2010 51.98 53.17 51.81 52.10 3834
5/12/2010 50.94 52.36 50.94 51.96 3961
5/11/2010 50.63 51.67 50.47 50.58 3452
5/10/2010 50.65 51.48 50.51 51.35 3923
5/7/2010 47.71 49.30 46.19 48.13 7201
5/6/2010 49.75 50.23 45.33 48.10 4868
5/5/2010 50.68 51.84 49.67 50.08 6157
5/4/2010 51.85 52.15 50.59 51.53 5306
5/3/2010 52.11 53.28 52.10 52.68 4454
4/30/2010 52.89 53.69 51.54 51.60 5756
4/29/2010 53.16 53.29 50.61 53.23 10843
4/28/2010 50.13 53.22 50.13 52.90 11742
4/27/2010 50.74 51.70 49.11 49.57 6992
4/26/2010 51.62 52.00 50.88 51.24 3485
4/23/2010 50.34 51.51 50.19 51.49 1658
4/22/2010 48.98 50.40 48.48 50.34 2099
4/21/2010 49.25 49.68 48.96 49.58 3071
4/20/2010 48.40 49.31 48.23 49.14 2702
4/19/2010 48.60 48.88 47.71 48.30 2939
4/16/2010 48.93 50.00 48.71 48.94 4832
4/15/2010 48.45 49.34 48.39 48.94 3449
4/14/2010 47.04 48.43 46.96 48.35 3988
Marketplace
Trading Center