Rock Tenn (RKT)

51.58 +0.12  +0.23%  May 31, 5:21PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Rock Tenn Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 52.60 52.60 51.11 51.46 607450
May 29, 2012 52.82 53.29 52.43 53.05 348248
May 25, 2012 52.88 53.00 51.98 52.27 296086
May 24, 2012 53.59 53.83 52.16 52.91 468186
May 23, 2012 52.60 53.68 51.72 53.53 713351
May 22, 2012 53.32 53.81 52.87 53.31 689993
May 21, 2012 52.10 53.44 51.90 53.32 619333
May 18, 2012 53.01 53.08 51.81 52.03 575810
May 17, 2012 54.71 54.80 52.80 52.81 566206
May 16, 2012 55.90 56.21 54.60 54.60 546855
May 15, 2012 55.64 56.32 55.53 55.75 546399
May 14, 2012 56.53 56.53 55.49 55.74 545623
May 11, 2012 56.91 57.77 56.68 56.98 490452
May 10, 2012 58.53 58.79 57.34 57.52 722113
May 9, 2012 56.30 57.89 55.65 57.76 918437
May 8, 2012 58.28 58.48 56.08 56.99 1753391
May 7, 2012 58.75 59.30 58.11 58.79 870400
May 4, 2012 60.13 60.23 58.63 59.02 714768
May 3, 2012 61.66 61.88 60.43 60.78 640188
May 2, 2012 61.87 61.87 60.41 61.52 834625
May 1, 2012 62.31 63.15 62.11 62.32 888145
April 30, 2012 61.87 62.53 61.13 62.33 802436
April 27, 2012 63.15 63.39 61.90 62.36 888803
April 26, 2012 64.52 65.58 62.44 62.82 1315953
April 25, 2012 62.11 62.67 61.62 62.65 984868
April 24, 2012 61.63 62.09 61.46 61.51 493232
April 23, 2012 62.05 62.05 61.34 61.50 623785
April 20, 2012 62.98 63.69 62.82 63.06 740594
April 19, 2012 63.31 64.10 62.41 62.79 539815
April 18, 2012 64.16 64.36 62.92 63.15 815050
April 17, 2012 64.40 64.89 63.62 64.37 698667
April 16, 2012 64.37 64.81 63.73 64.08 876627
April 13, 2012 64.27 64.62 63.42 63.97 740393
April 12, 2012 63.69 64.75 63.41 64.29 871152
April 11, 2012 64.37 64.83 62.73 63.53 808986
April 10, 2012 65.73 65.79 63.68 63.73 601361
April 9, 2012 65.86 66.04 65.43 65.72 391747
April 5, 2012 66.23 67.62 66.07 67.09 527995
April 4, 2012 66.96 66.96 66.23 66.50 494608
April 3, 2012 66.86 68.03 66.86 67.45 513001
April 2, 2012 67.51 67.71 66.54 67.13 709191
March 30, 2012 67.59 68.68 66.24 67.56 681515
March 29, 2012 66.53 67.20 66.15 66.95 412991
March 28, 2012 67.84 67.93 66.54 66.96 610775
March 27, 2012 68.67 68.67 67.80 67.99 391575
March 26, 2012 68.12 69.04 68.00 68.67 408171
March 23, 2012 67.54 67.74 66.45 67.50 301035
March 22, 2012 67.88 68.18 66.94 67.32 739261
March 21, 2012 68.53 69.21 68.20 68.52 468671
March 20, 2012 67.92 68.65 67.70 68.26 675438
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

RKT News

Weak close/downside range break watchlist for tmrw (part II): $HPT $LINTA $EQY $SLB $TCO $RKT $CLB $TRV
about 23 hours ago by TheEquitiesRoom
HIGH $PUT VOLU $TXRH 9091% $PBY 6335% $CCE 2224% $RKT 1507% $HGT 1435% $KFN 1331% $DELL 1272% $BLK 1240% $SYK 1038% $CTB 1010%
about 8 days ago by livevol_pro
HIGH $PUT VOLU $CCE 2218% $RKT 1507% $KFN 1331% $HGT 1278% $BLK 1221% $DELL 1125% $SYK 1033% $CQP 908% $PETM 842% $GES 777%
about 8 days ago by livevol_pro
Bottom 5 Consumer Goods by 14 period RSI: $FOSL $OI $PBI $F $IP (S&P 500) $RKT $CQB $WRC VRA $NAV (non S&P 500)
about 11 days ago by TheEquitiesRoom
ROCK-TENN CO Financials
May 12, 1:04PM
$RKT Insider Sale: $2.5M of stock sold by Steven Voorhees on May 1, 2012 http://stks.co/3c8J
about 30 days ago by MarketBrief
RockTenn Announces Dividend
Apr 27, 1:26PM Business Wire
Listen to $RKT Q2 2012 earnings call - live at 09:00 AM, ondemand after - http://stks.co/3WZz
about 35 days ago by earningscast
Rock-Tenn Co. (RKT) Tops Q1 EPS by 10c
Apr 25, 5:28PM Street Insider
Sonoco Beats Estimates
Apr 20, 9:30AM
$RKT Doubt they are in business in 5 years. Don't marry the stock.
about 63 days ago by mentholatum
RT @TraderRossco My long picks for this week are $RKT and $MUR. Great trendline bounces
about 66 days ago by Rossco1
My long picks for this week are $RKT and $MUR. Great trendline bounces
about 67 days ago by Rossco1
Trading down to Moving Averages: 20d: $MEOH $EMR $WMB $MHS $TWTC 50d: $RKT $UTX $AET 200d: $NXY $ED
about 68 days ago by TheEquitiesRoom
10 Great Small Cap Dividend Stocks by Allianz http://stks.co/2yIE $BRY $CASY $CPO $HFC $IWM $IWN $RGLD $RKT $TDW $TGI $VMI
about 72 days ago by myplaniq
HIGH $CALL VOLU $CBD 2473% $FRO 1723% $BLL 1398% $NAT 757% $APH 667% $CIM 651% $RKT 621% $INFY 346% $HYG 334% $BBY 323%
about 76 days ago by livevol_pro
HIGH $CALL VOLU $FRO 1375% $RKT 608% $CIM 535% $NAT 362% $INFY 322% $BBY 233% $DRYS 232% $TRV 230% $RF 213% $HYG 196%
about 76 days ago by livevol_pro
IV30(TM) GAINER $FRO +23.85% $ELN +18.24% $KMI +18.12% $AMRN +16.06% $RKT +11.2% $GNW +8.39% $JEF +8.09% $KBH +7.47%
about 76 days ago by livevol_pro
Today's biggest down-gaps: $DSCO (-19,1%) $GTY (-11,3%) $QRE (-4,5%) $TICC (-4,5%) $CALL (-3,8%) $CIGX (-3,6%) $RKT (-3,5%)
about 76 days ago by TradeBot
RockTenn (RKT) Guides Q2 adj.-EPS Below Views
Mar 16, 7:35AM Street Insider
HIGH $CALL VOLU $CVH 4812% $RKT 945% $STJ 488% $MAS 381% $BTU 341% $KSU 332% $GES 296% $DHR 256% $AEO 207% $RAD 174%
about 77 days ago by livevol_pro
HIGH $CALL VOLU $HRS 1035% $RKT 990% $FL 937% $RAD 783% $NYX 673% $WYNN 572% $TLAB 390% $AIG 358% $SLE 355% $SPLS 335%
about 90 days ago by livevol_pro
RockTenn closes Quebec mill
Feb 29, 10:35AM
Buy candidates $CTXS $OTEX $FTNT $NYX $ MSM $FRT $CELG $IP $RKT
about 108 days ago by rjm77
$RKT filed latest Quarterly Report http://stks.co/2BJm
about 121 days ago by MarketBrief

Recent Quotes

Symbol Price Chg Chg % Market Cap
RKT 51.58 +0.12 +0.23% 3.633B
RJF 34.19 +0.33 +0.97% 4.608B
RJET 5.43 +0.25 +4.83% 250.87M
RITT 3.02 +0.16 +5.59% 13.07M
RIT 10.11 +0.03 +0.30%
RIO 43.22 -0.41 -0.94% 63.41B
RIMM 10.28 -0.07 -0.69% 5.426B
PTR 125.99 +0.34 +0.27% 229.94B
PTP 36.30 +0.51 +1.42% 1.265B
PTO 10.77 -0.02 -0.18%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close