Rock-Tenn Co $49.16

up +0.90


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
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
3/24/201167.8968.2166.4666.86701,304
3/23/201168.0468.4966.8567.58364,736
3/22/201168.3368.9867.8768.46565,723
3/21/201167.3968.4267.0968.12513,807
3/18/201165.8466.8465.2566.22596,056
3/17/201165.7966.4464.5365.07396,286
3/16/201164.6965.5064.1064.30793,102
3/15/201162.3265.6762.3265.11903,264
3/14/201165.0065.6864.5465.45750,963
3/11/201165.9465.9464.9965.341,084,225
3/10/201167.3467.4965.4765.65946,626
3/9/201168.9669.0367.6468.54945,026
3/8/201169.5170.3868.8068.83758,982
3/7/201170.7670.7668.5169.381,127,662
3/4/201171.5571.5968.9870.10623,512
3/3/201169.0172.0769.0171.76824,414
3/2/201166.0469.5566.0068.48768,877
3/1/201169.0169.5865.2965.971,169,189
2/28/201170.2370.2568.2768.65556,457
2/25/201168.3570.5768.1969.50701,020
2/24/201167.5969.1766.9868.11971,761
2/23/201167.9868.2565.0066.981,670,252
2/22/201169.6569.7167.3767.731,126,326
2/18/201172.2272.6869.6070.27835,876
2/17/201172.4672.7271.9772.23385,981
2/16/201171.9074.2671.7772.80807,648
2/15/201171.0371.9871.0371.46497,423
2/14/201170.5772.6170.5071.07693,744
2/11/201169.1370.7869.0870.68742,251
2/10/201169.5669.8568.5569.27819,496
2/9/201168.4870.8067.9470.071,526,393
2/8/201167.5268.8667.5268.841,304,020
2/7/201166.8968.1466.5667.73765,877
2/4/201166.7567.0265.8366.901,128,238
2/3/201166.1466.9464.7066.913,779,979
2/2/201167.2268.0066.9267.39588,743
Trading Center