Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rockland County Index (CIX: ROCKLAND )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 1009 1015 1005 1010 0 +3.32(+0.33%)
May 23, 2011 1006 1011 1002 1007 0 -11.40(-1.12%)
May 20, 2011 1022 1028 1015 1018 0 -5.51(-0.54%)
May 19, 2011 1019 1026 1015 1023 0 +5.61(+0.55%)
May 18, 2011 1015 1019 1009 1018 0 +6.07(+0.60%)
May 17, 2011 1007 1015 1004 1012 0 -0.35(-0.03%)
May 16, 2011 1015 1021 1009 1012 0 -4.05(-0.40%)
May 13, 2011 1024 1026 1009 1016 0 -7.01(-0.69%)
May 12, 2011 1015 1027 1011 1023 0 +10.73(+1.06%)
May 11, 2011 1020 1024 1008 1012 0 -7.66(-0.75%)
May 10, 2011 1013 1022 1011 1020 0 +6.75(+0.67%)
May 09, 2011 1010 1016 1006 1013 0 +3.34(+0.33%)
May 06, 2011 1017 1020 1005 1010 0 +3.95(+0.39%)
May 05, 2011 1015 1022 1001 1006 0 -15.11(-1.48%)
May 04, 2011 1023 1027 1016 1021 0 +0.91(+0.09%)
May 03, 2011 1015 1024 1009 1020 0 +10.47(+1.04%)
May 02, 2011 1009 1011 1008 1010 0 +0.31(+0.03%)
Apr 29, 2011 1014 1020 1006 1010 0 -3.18(-0.31%)
Apr 28, 2011 1011 1019 1007 1013 0 +2.64(+0.26%)
Apr 27, 2011 1000 1014 994.84 1010 0 +9.79(+0.98%)
Apr 26, 2011 992.67 1002 989.79 1000 0 +13.64(+1.38%)
Apr 25, 2011 986.30 988.88 980.46 986.62 0 -0.93(-0.09%)
Apr 21, 2011 989.03 995.17 977.46 987.56 0 -2.91(-0.29%)
Apr 20, 2011 991.02 996.62 982.93 990.47 0 +10.79(+1.10%)
Apr 19, 2011 979.05 984.49 973.06 979.68 0 +9.19(+0.95%)
Apr 18, 2011 974.30 978.12 965.39 970.48 0 -16.42(-1.66%)
Apr 15, 2011 985.08 989.35 977.85 986.90 0 +5.36(+0.55%)
Apr 14, 2011 976.93 985.46 972.39 981.54 0 +3.95(+0.40%)
Apr 13, 2011 982.72 986.23 974.24 977.59 0 -2.94(-0.30%)
Apr 12, 2011 981.29 985.63 977.05 980.53 0 -4.34(-0.44%)
Apr 11, 2011 987.59 991.85 981.77 984.87 0 -1.32(-0.13%)
Apr 08, 2011 990.97 993.10 980.46 986.18 0 -0.21(-0.02%)
Apr 07, 2011 987.64 990.29 975.10 986.39 0 +2.04(+0.21%)
Apr 06, 2011 983.93 988.03 978.71 984.36 0 -4.06(-0.41%)
Apr 05, 2011 989.08 995.80 985.26 988.42 0 -0.46(-0.05%)
Apr 04, 2011 986.15 990.92 984.17 988.88 0 +4.55(+0.46%)
Apr 01, 2011 984.34 990.67 976.22 984.33 0 +1.17(+0.12%)
Mar 31, 2011 983.79 990.17 979.01 983.16 0 -1.29(-0.13%)
Mar 30, 2011 977.58 988.82 975.57 984.45 0 +9.80(+1.01%)
Mar 29, 2011 961.79 977.00 959.23 974.64 0 +9.46(+0.98%)
Mar 28, 2011 962.10 972.88 957.95 965.18 0 +5.89(+0.61%)
Mar 25, 2011 957.40 963.17 954.32 959.30 0 +5.36(+0.56%)
Mar 24, 2011 948.45 958.26 945.77 953.94 0 +11.04(+1.17%)
Mar 23, 2011 940.64 946.27 934.25 942.90 0 -0.63(-0.07%)
Mar 22, 2011 945.80 949.69 938.02 943.53 0 +1.91(+0.20%)
Mar 21, 2011 940.94 945.87 938.13 941.62 0 +11.94(+1.28%)
Mar 18, 2011 931.49 935.96 922.83 929.67 0 +5.70(+0.62%)
Mar 17, 2011 920.49 928.08 914.79 923.97 0 +16.44(+1.81%)
Mar 16, 2011 919.15 921.59 902.85 907.54 0 -15.30(-1.66%)
Mar 15, 2011 921.66 931.22 919.16 922.84 0 -9.21(-0.99%)
Mar 14, 2011 936.41 940.14 925.03 932.05 0 -10.32(-1.10%)
Mar 11, 2011 941.58 950.44 934.63 942.37 0 -2.85(-0.30%)
Mar 10, 2011 950.06 953.76 942.16 945.22 0 -10.16(-1.06%)
Mar 09, 2011 951.10 959.11 944.78 955.37 0 +2.37(+0.25%)
Mar 08, 2011 945.12 956.38 942.02 953.00 0 +8.52(+0.90%)
Mar 07, 2011 948.75 953.35 940.98 944.49 0 -5.90(-0.62%)
Mar 04, 2011 959.55 962.46 944.54 950.39 0 -7.04(-0.74%)
Mar 03, 2011 960.35 964.47 953.10 957.43 0 +1.05(+0.11%)
Mar 02, 2011 953.20 962.98 949.58 956.38 0 +4.77(+0.50%)
Mar 01, 2011 963.02 965.51 949.89 951.61 0 -6.69(-0.70%)
Feb 28, 2011 952.28 961.08 947.84 958.29 0 +12.25(+1.29%)
Feb 25, 2011 937.81 948.00 935.70 946.04 0 +8.45(+0.90%)
Feb 24, 2011 943.59 945.55 930.70 937.60 0 -13.89(-1.46%)
Feb 23, 2011 954.45 961.51 948.08 951.49 0 -3.51(-0.37%)
Feb 22, 2011 958.75 962.96 950.33 955.00 0 -12.85(-1.33%)
Feb 18, 2011 967.85 967.85 967.85 0 +5.85(+0.61%)
Feb 17, 2011 954.71 964.96 951.84 962.01 0 +6.37(+0.67%)
Feb 16, 2011 952.11 960.71 947.53 955.64 0 +2.08(+0.22%)
Feb 15, 2011 952.25 958.97 944.72 953.55 0 -3.04(-0.32%)
Feb 14, 2011 957.37 961.07 950.26 956.60 0 -3.76(-0.39%)
Feb 11, 2011 952.26 963.71 948.99 960.35 0 +5.76(+0.60%)
Feb 10, 2011 951.72 960.03 944.13 954.59 0 -0.23(-0.02%)
Feb 09, 2011 951.34 957.57 945.02 954.82 0 +2.61(+0.27%)
Feb 08, 2011 952.66 956.72 944.36 952.21 0 -1.25(-0.13%)
Feb 07, 2011 952.03 958.04 946.52 953.45 0 +1.55(+0.16%)
Feb 04, 2011 953.72 955.30 945.57 951.90 0 -2.42(-0.25%)
Feb 03, 2011 947.25 957.08 942.35 954.32 0 +4.73(+0.50%)
Feb 02, 2011 954.50 957.07 944.54 949.60 0 -3.61(-0.38%)
Feb 01, 2011 948.38 955.51 942.62 953.20 0 +14.86(+1.58%)
Jan 31, 2011 935.91 942.98 929.97 938.34 0 +2.06(+0.22%)
Jan 28, 2011 950.00 952.82 933.38 936.28 0 -16.58(-1.74%)
Jan 27, 2011 951.95 957.63 945.66 952.85 0 -13.89(-1.44%)
Jan 26, 2011 967.40 971.46 961.65 966.74 0 +3.48(+0.36%)
Jan 25, 2011 957.07 968.95 949.93 963.26 0 +9.04(+0.95%)
Jan 24, 2011 945.61 958.12 945.92 954.22 0 +7.08(+0.75%)
Jan 21, 2011 944.24 953.22 943.58 947.14 0 +3.94(+0.42%)
Jan 20, 2011 941.38 950.46 937.84 943.20 0 -4.63(-0.49%)
Jan 19, 2011 946.12 955.47 944.91 947.82 0 -2.85(-0.30%)
Jan 18, 2011 955.40 962.74 948.42 950.67 0 -4.64(-0.49%)
Jan 17, 2011 949.01 959.35 944.61 955.31 0 +0.00(+0.00%)
Jan 14, 2011 949.01 959.35 944.61 955.31 0 +2.73(+0.29%)
Jan 13, 2011 947.97 957.58 945.17 952.59 0 -1.11(-0.12%)
Jan 12, 2011 947.91 958.17 946.36 953.69 0 +8.02(+0.85%)
Jan 11, 2011 948.64 954.79 938.44 945.67 0 -7.17(-0.75%)
Jan 10, 2011 954.06 961.34 947.60 952.83 0 -8.16(-0.85%)
Jan 07, 2011 963.50 969.76 954.09 960.99 0 -7.89(-0.81%)
Jan 06, 2011 978.37 984.46 962.77 968.88 0 -19.71(-1.99%)
Jan 05, 2011 974.85 992.12 973.84 988.58 0 +3.05(+0.31%)
Jan 04, 2011 980.72 989.90 976.88 985.53 0 +1.78(+0.18%)
Jan 03, 2011 976.05 987.20 975.60 983.76 0 +10.31(+1.06%)
Dec 31, 2010 970.79 978.54 969.04 973.45 0 +2.29(+0.24%)
Dec 30, 2010 970.87 974.50 967.46 971.16 0 -1.74(-0.18%)
Dec 29, 2010 973.63 977.98 970.62 972.90 0 +0.70(+0.07%)
Dec 28, 2010 974.26 976.24 969.05 972.19 0 +2.92(+0.30%)
Dec 27, 2010 966.94 972.43 964.51 969.27 0 +0.29(+0.03%)
Dec 24, 2010 966.67 972.27 963.55 968.98 0 +0.00(+0.00%)
Dec 23, 2010 966.67 972.27 963.55 968.98 0 -0.42(-0.04%)
Dec 22, 2010 963.60 970.65 961.64 969.40 0 +4.96(+0.51%)
Dec 21, 2010 963.54 968.46 959.73 964.44 0 +0.96(+0.10%)
Dec 20, 2010 965.32 969.13 956.40 963.48 0 +2.30(+0.24%)
Dec 17, 2010 962.87 964.93 953.13 961.18 0 -1.88(-0.20%)
Dec 16, 2010 960.09 966.10 954.63 963.07 0 +2.67(+0.28%)
Dec 15, 2010 964.68 972.66 955.10 960.40 0 +10.95(+1.15%)
Dec 14, 2010 939.44 951.96 937.40 949.45 0 +13.51(+1.44%)
Dec 10, 2010 934.03 938.19 928.19 935.94 0 +2.89(+0.31%)
Dec 09, 2010 930.33 936.99 923.61 933.05 0 +6.92(+0.75%)
Dec 08, 2010 925.35 929.77 919.67 926.13 0 +2.58(+0.28%)
Dec 07, 2010 928.02 933.32 919.34 923.54 0 +2.92(+0.32%)
Dec 06, 2010 919.62 924.77 915.84 920.63 0 -2.52(-0.27%)
Dec 03, 2010 917.81 924.36 912.75 923.14 0 +1.65(+0.18%)
Dec 02, 2010 911.78 925.03 910.70 921.50 0 +9.17(+1.00%)
Dec 01, 2010 908.93 915.33 905.24 912.33 0 +13.33(+1.48%)
Nov 30, 2010 896.20 904.76 891.35 899.00 0 -3.90(-0.43%)
Nov 29, 2010 903.44 908.36 893.53 902.90 0 -5.53(-0.61%)
Nov 26, 2010 909.98 913.03 905.79 908.43 0 -5.31(-0.58%)
Nov 25, 2010 912.32 913.75 913.75 913.75 0 +0.00(+0.00%)
Nov 24, 2010 912.32 917.54 908.98 913.75 0 +3.80(+0.42%)
Nov 23, 2010 913.68 916.55 906.06 909.95 0 -12.45(-1.35%)
Nov 22, 2010 924.95 926.23 914.73 922.39 0 -2.34(-0.25%)
Nov 19, 2010 926.30 928.65 917.12 924.74 0 -3.04(-0.33%)
Nov 18, 2010 923.29 931.08 918.40 927.78 0 +15.36(+1.68%)
Nov 17, 2010 915.89 920.07 909.12 912.42 0 -3.55(-0.39%)
Nov 16, 2010 925.52 927.45 910.08 915.97 0 -9.35(-1.01%)
Nov 15, 2010 925.80 934.45 922.57 925.31 0 +4.01(+0.44%)
Nov 12, 2010 925.48 929.80 915.35 921.30 0 -9.63(-1.03%)
Nov 11, 2010 931.37 937.09 924.35 930.92 0 -5.02(-0.54%)
Nov 10, 2010 937.91 939.55 924.51 935.94 0 -2.51(-0.27%)
Nov 09, 2010 946.37 948.50 935.61 938.46 0 -6.29(-0.67%)
Nov 08, 2010 946.33 950.13 940.12 944.75 0 -6.89(-0.72%)
Nov 05, 2010 950.41 956.37 941.58 951.63 0 +0.69(+0.07%)
Nov 04, 2010 946.18 953.75 940.78 950.94 0 +11.64(+1.24%)
Nov 03, 2010 935.55 941.12 928.20 939.30 0 +5.42(+0.58%)
Nov 02, 2010 932.93 938.72 930.88 933.89 0 +9.58(+1.04%)
Nov 01, 2010 930.57 932.36 920.20 924.30 0 -1.31(-0.14%)
Oct 29, 2010 923.49 929.56 919.75 925.62 0 -0.10(-0.01%)
Oct 28, 2010 931.73 932.30 919.51 925.71 0 +1.47(+0.16%)
Oct 27, 2010 923.26 929.20 915.80 924.24 0 -4.02(-0.43%)
Oct 25, 2010 933.21 936.72 925.30 928.26 0 -167.31(-15.27%)
Oct 23, 2010 601.98 1100 598.96 1096 0 +171.37(+18.54%)
Oct 22, 2010 930.32 933.61 921.29 924.20 0 -8.41(-0.90%)
Oct 21, 2010 935.39 941.42 924.19 932.61 0 -5.77(-0.61%)
Oct 20, 2010 932.58 943.15 929.50 938.38 0 +9.88(+1.06%)
Oct 19, 2010 933.22 938.31 922.42 928.50 0 -13.95(-1.48%)
Oct 18, 2010 936.91 946.36 934.97 942.45 0 +8.99(+0.96%)
Oct 15, 2010 943.52 945.26 929.10 933.46 0 -4.24(-0.45%)
Oct 14, 2010 941.99 945.89 932.49 937.70 0 -1.41(-0.15%)
Oct 13, 2010 942.64 947.34 935.25 939.11 0 +1.83(+0.19%)
Oct 12, 2010 935.26 941.38 926.58 937.28 0 +2.94(+0.31%)
Oct 11, 2010 932.89 939.54 929.97 934.34 0 +3.58(+0.38%)
Oct 08, 2010 930.60 935.37 922.25 930.76 0 +2.45(+0.26%)
Oct 07, 2010 939.52 941.06 924.20 928.31 0 -7.55(-0.81%)
Oct 06, 2010 938.77 943.10 925.77 935.86 0 -9.95(-1.05%)
Oct 05, 2010 936.21 948.24 934.33 945.80 0 +15.68(+1.69%)
Oct 04, 2010 929.42 935.44 925.07 930.12 0 -0.46(-0.05%)
Oct 01, 2010 930.61 936.60 926.20 930.58 0 +2.01(+0.22%)
Sep 30, 2010 929.21 940.11 925.18 928.58 0 -17.28(-1.83%)
Sep 29, 2010 834.38 951.41 942.36 945.85 0 -3.92(-0.41%)
Sep 28, 2010 835.51 954.37 942.26 949.77 0 +3.06(+0.32%)
Sep 27, 2010 829.68 953.39 940.59 946.71 0 +3.01(+0.32%)
Sep 24, 2010 826.89 947.17 937.72 943.70 0 +11.73(+1.26%)
Sep 23, 2010 817.26 939.68 928.82 931.97 0 -2.13(-0.23%)
Sep 22, 2010 822.63 943.31 932.48 934.10 0 -1.68(-0.18%)
Sep 21, 2010 820.83 942.36 928.49 935.77 0 -0.42(-0.04%)
Sep 20, 2010 816.33 938.31 926.77 936.19 0 +11.60(+1.25%)
Sep 17, 2010 809.85 929.51 920.11 924.59 0 +2.22(+0.24%)
Sep 15, 2010 802.53 924.38 913.75 922.37 0 +2.31(+0.25%)
Sep 14, 2010 802.39 925.25 913.62 920.07 0 +5.18(+0.57%)
Sep 13, 2010 800.37 918.56 909.48 914.88 0 +4.54(+0.50%)
Sep 10, 2010 794.06 913.26 904.64 910.35 0 +2.15(+0.24%)
Sep 09, 2010 790.63 912.50 901.91 908.19 0 +7.94(+0.88%)
Sep 08, 2010 784.81 904.10 896.71 900.25 0 +3.67(+0.41%)
Sep 07, 2010 785.54 902.51 893.36 896.58 0 -3.33(-0.37%)
Sep 03, 2010 899.90 899.90 899.90 0 +4.13(+0.46%)
Sep 02, 2010 781.32 898.20 890.00 895.78 0 -0.73(-0.08%)
Sep 01, 2010 777.30 899.91 887.62 896.50 0 +13.88(+1.57%)
Aug 31, 2010 768.51 887.12 873.17 882.63 0 +5.57(+0.64%)
Aug 30, 2010 770.53 886.54 876.39 877.05 0 -7.40(-0.84%)
Aug 27, 2010 768.18 885.95 873.24 884.45 0 +11.86(+1.36%)
Aug 26, 2010 763.10 881.18 870.64 872.59 0 -2.58(-0.29%)
Aug 25, 2010 755.84 877.64 864.46 875.17 0 +3.76(+0.43%)
Aug 24, 2010 749.17 875.85 859.85 871.41 0 +1.76(+0.20%)
Aug 23, 2010 759.57 878.71 868.53 869.64 0 -2.07(-0.24%)
Aug 20, 2010 759.96 877.86 866.30 871.72 0 -7.50(-0.85%)
Aug 19, 2010 774.43 889.60 875.25 879.22 0 -9.06(-1.02%)
Aug 18, 2010 772.41 891.99 880.40 888.27 0 +4.95(+0.56%)
Aug 17, 2010 768.13 888.12 877.70 883.33 0 +6.75(+0.77%)
Aug 16, 2010 761.52 879.68 870.47 876.58 0 +0.44(+0.05%)
Aug 13, 2010 762.53 881.13 872.53 876.14 0 -1.10(-0.13%)
Aug 12, 2010 755.69 882.04 866.03 877.25 0 +5.21(+0.60%)
Aug 11, 2010 763.24 880.83 869.78 872.04 0 -12.13(-1.37%)
Aug 10, 2010 767.91 890.49 876.88 884.17 0 +1.36(+0.15%)
Aug 09, 2010 765.76 885.73 876.89 882.81 0 +6.55(+0.75%)
Aug 06, 2010 762.49 878.27 866.91 876.26 0 -2.61(-0.30%)
Aug 05, 2010 759.90 882.22 872.52 878.87 0 +4.10(+0.47%)
Aug 04, 2010 762.35 878.85 868.42 874.76 0 -1.75(-0.20%)
Aug 03, 2010 762.70 882.17 872.91 876.51 0 -1.22(-0.14%)
Aug 02, 2010 756.04 879.91 869.15 877.73 0 +17.81(+2.07%)
Jul 30, 2010 745.18 864.27 852.40 859.92 0 -0.69(-0.08%)
Jul 29, 2010 752.21 870.58 856.90 860.61 0 -2.22(-0.26%)
Jul 28, 2010 749.59 868.39 856.06 862.83 0 +1.61(+0.19%)
Jul 27, 2010 745.56 867.01 856.37 861.22 0 +1.11(+0.13%)
Jul 26, 2010 738.16 862.68 851.44 860.12 0 +7.36(+0.86%)
Jul 23, 2010 735.76 858.86 843.61 852.75 0 +5.31(+0.63%)
Jul 22, 2010 727.57 854.49 841.05 847.45 0 +15.55(+1.87%)
Jul 21, 2010 724.24 842.57 827.84 831.89 0 -4.91(-0.59%)
Jul 20, 2010 720.38 838.20 828.14 836.80 0 -0.35(-0.04%)
Jul 19, 2010 723.33 842.41 834.00 837.15 0 +1.62(+0.19%)
Jul 16, 2010 720.95 849.70 833.76 835.53 0 -13.06(-1.54%)
Jul 15, 2010 736.17 853.17 842.61 848.59 0 +1.06(+0.12%)
Jul 14, 2010 729.70 851.98 840.58 847.53 0 +1.54(+0.18%)
Jul 13, 2010 729.53 850.70 841.59 845.99 0 +8.64(+1.03%)
Jul 12, 2010 720.30 840.06 831.73 837.35 0 -0.71(-0.09%)
Jul 09, 2010 723.26 840.00 830.51 838.06 0 +2.42(+0.29%)
Jul 08, 2010 718.18 837.25 825.20 835.64 0 +5.27(+0.63%)
Jul 07, 2010 704.07 831.45 815.44 830.38 0 +8.25(+1.00%)
Jul 06, 2010 707.95 828.47 815.00 822.12 0 +4.33(+0.53%)
Jul 02, 2010 703.13 824.62 812.49 817.79 0 -7.44(-0.90%)
Jul 01, 2010 710.37 830.34 815.46 825.24 0 +0.55(+0.07%)
Jun 30, 2010 713.08 836.94 821.36 824.69 0 -8.59(-1.03%)
Jun 29, 2010 724.07 843.17 825.30 833.27 0 -7.87(-0.94%)
Jun 25, 2010 726.39 849.25 836.10 841.14 0 -2.13(-0.25%)
Jun 24, 2010 730.98 854.95 841.16 843.28 0 -8.83(-1.04%)
Jun 23, 2010 737.20 856.88 846.57 852.11 0 +1.60(+0.19%)
Jun 22, 2010 740.36 861.60 849.14 850.51 0 -4.60(-0.54%)
Jun 21, 2010 745.31 862.65 851.96 855.12 0 +0.46(+0.05%)
Jun 18, 2010 739.96 859.73 850.46 854.66 0 -1.38(-0.16%)
Jun 17, 2010 741.18 857.56 845.69 856.04 0 +1.20(+0.14%)
Jun 16, 2010 737.52 855.91 848.72 854.84 0 -0.43(-0.05%)
Jun 15, 2010 736.82 855.51 844.34 855.27 0 +12.89(+1.53%)
Jun 14, 2010 734.79 852.66 841.45 842.38 0 -1.93(-0.23%)
Jun 11, 2010 839.36 845.63 834.57 844.31 0 +3.56(+0.42%)
Jun 10, 2010 722.16 842.71 832.12 840.75 0 +17.76(+2.16%)
Jun 09, 2010 710.11 830.65 819.28 822.98 0 +2.12(+0.26%)
Jun 08, 2010 810.24 822.96 805.40 820.86 0 +13.08(+1.62%)
Jun 07, 2010 697.10 818.56 805.74 807.78 0 +0.44(+0.05%)
Jun 04, 2010 692.78 819.38 804.45 807.34 0 -19.93(-2.41%)
Jun 03, 2010 714.06 831.42 821.17 827.27 0 +1.28(+0.16%)
Jun 02, 2010 706.91 826.36 812.85 825.99 0 +13.74(+1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.