The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Rock-Tenn Co.

  • RKT
  • NYSE
  • Industrial Products
  • Latest 51.15
  • Currency US$
  • Change -0.23
  • Percent Change -0.448 %
  • Volume 1,188,320
  • Tue Sep 16, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 51.15 Last Trade: Sep 16, 2014
Date High Low Open Close Volume
Sep 16 51.56 50.63 51.10 51.15 1,188,320
Sep 15 51.90 50.97 51.87 51.38 1,014,188
Sep 12 51.59 51.11 51.52 51.43 923,223
Sep 11 51.65 50.08 50.31 51.57 1,319,467
Sep 10 51.06 50.13 51.01 50.38 621,332
Sep 9 51.55 50.91 51.48 50.93 935,312
Sep 8 51.91 51.37 51.37 51.67 752,066
Sep 5 51.58 50.77 51.44 51.48 1,137,414
Sep 4 51.62 51.10 51.10 51.41 1,656,416
Sep 3 51.51 50.62 50.62 51.29 2,594,484
Sep 2 50.36 49.43 49.43 50.33 1,605,745
Aug 29 49.28 48.27 48.46 49.16 1,080,302
Aug 28 48.39 47.65 47.70 48.26 585,233
Aug 27 48.02 47.62 47.92 48.00 1,638,758
Aug 26 47.79 47.32 47.32 47.74 788,302
Aug 25 47.80 47.31 47.64 47.58 1,016,254
Aug 22 47.66 47.32 47.66 47.42 727,456
Aug 21 47.82 47.50 47.58 47.72 852,366
Aug 20 47.71 47.25 47.51 47.46 589,822
Aug 19 48.31 47.42 47.46 47.72 993,132
Aug 18 47.77 47.26 47.62 47.45 1,065,612
Aug 15 47.80 47.08 47.66 47.24 1,301,248
Aug 14 47.76 47.00 47.00 47.60 1,692,152
Aug 13 48.30 46.70 47.98 47.00 2,663,170
Aug 12 48.60 47.74 48.57 47.99 1,299,030
Aug 11 49.15 48.62 49.02 48.64 658,740
Aug 8 49.28 48.66 49.22 48.98 785,452
Aug 7 49.44 48.82 49.24 49.04 862,022
Aug 6 49.19 48.35 48.88 49.03 1,027,928
Aug 5 49.70 48.80 49.67 48.98 907,238
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.