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 29, 2009 786.06 790.76 773.59 788.66 0 +6.01(+0.77%)
May 28, 2009 778.06 788.37 770.66 782.65 0 +8.15(+1.05%)
May 27, 2009 788.96 793.80 772.63 774.49 0 -15.52(-1.96%)
May 26, 2009 768.39 792.73 765.26 790.01 0 +20.19(+2.62%)
May 25, 2009 769.82 769.82 769.82 769.82 0 +0.00(+0.00%)
May 22, 2009 771.16 778.77 762.04 769.82 0 -1.34(-0.17%)
May 21, 2009 772.74 783.04 760.25 771.16 0 -9.37(-1.20%)
May 20, 2009 791.72 797.22 777.96 780.52 0 -5.05(-0.64%)
May 19, 2009 787.61 793.04 782.15 785.57 0 -0.36(-0.05%)
May 18, 2009 786.46 794.36 776.33 785.93 0 -0.72(-0.09%)
May 17, 2009 786.65 786.65 786.65 0 +4.43(+0.57%)
May 15, 2009 789.24 793.99 776.33 782.22 0 -8.60(-1.09%)
May 14, 2009 792.86 799.02 784.84 790.82 0 +1.50(+0.19%)
May 13, 2009 796.84 806.30 785.74 789.31 0 -5.74(-0.72%)
May 12, 2009 792.39 803.17 784.14 795.05 0 +8.40(+1.07%)
May 11, 2009 788.29 797.38 779.93 786.65 0 -10.57(-1.33%)
May 08, 2009 795.62 805.13 782.91 797.22 0 +1.53(+0.19%)
May 07, 2009 808.30 817.29 781.51 795.69 0 -15.34(-1.89%)
May 06, 2009 806.32 815.77 796.55 811.03 0 +12.50(+1.57%)
May 05, 2009 801.74 809.05 791.47 798.53 0 -10.28(-1.27%)
May 04, 2009 794.79 811.26 792.52 808.81 0 +20.15(+2.55%)
May 01, 2009 784.63 791.57 776.20 788.66 0 +6.49(+0.83%)
Apr 30, 2009 792.90 796.84 775.23 782.17 0 -0.28(-0.04%)
Apr 29, 2009 783.58 794.62 771.20 782.45 0 +3.96(+0.51%)
Apr 28, 2009 772.51 786.05 764.72 778.49 0 +5.59(+0.72%)
Apr 27, 2009 774.37 782.10 763.80 772.89 0 -4.63(-0.60%)
Apr 24, 2009 782.99 790.12 769.99 777.52 0 -2.31(-0.30%)
Apr 23, 2009 779.95 787.83 764.70 779.83 0 +6.71(+0.87%)
Apr 22, 2009 775.84 792.67 765.78 773.13 0 -0.04(-0.00%)
Apr 21, 2009 765.19 778.50 754.23 773.16 0 +0.35(+0.05%)
Apr 20, 2009 787.96 794.58 769.80 772.81 0 -22.88(-2.87%)
Apr 17, 2009 804.00 811.28 790.77 795.69 0 -3.74(-0.47%)
Apr 16, 2009 798.56 808.00 785.36 799.43 0 +4.57(+0.57%)
Apr 15, 2009 783.70 799.17 780.84 794.86 0 +8.62(+1.10%)
Apr 14, 2009 793.49 796.82 779.93 786.24 0 -16.05(-2.00%)
Apr 13, 2009 791.53 808.98 784.36 802.29 0 +4.60(+0.58%)
Apr 10, 2009 791.68 802.82 784.86 797.68 0 +0.11(+0.01%)
Apr 09, 2009 791.68 802.71 784.77 797.57 0 +13.91(+1.78%)
Apr 08, 2009 782.64 791.83 774.62 783.66 0 +0.12(+0.02%)
Apr 07, 2009 792.45 795.15 777.57 783.54 0 -21.25(-2.64%)
Apr 06, 2009 800.58 809.27 791.62 804.79 0 -4.68(-0.58%)
Apr 03, 2009 805.39 813.30 798.31 809.47 0 +3.60(+0.45%)
Apr 02, 2009 809.64 824.58 792.62 805.87 0 +13.01(+1.64%)
Apr 01, 2009 767.20 797.43 763.61 792.86 0 +15.45(+1.99%)
Mar 31, 2009 777.78 788.58 767.35 777.41 0 +11.39(+1.49%)
Mar 30, 2009 771.04 777.14 756.72 766.02 0 -18.78(-2.39%)
Mar 27, 2009 786.09 795.65 777.80 784.80 0 -12.82(-1.61%)
Mar 26, 2009 793.74 801.68 775.95 797.62 0 +8.41(+1.07%)
Mar 25, 2009 788.44 799.41 769.71 789.21 0 +4.90(+0.62%)
Mar 24, 2009 791.73 800.74 779.91 784.31 0 -14.64(-1.83%)
Mar 23, 2009 781.88 800.68 780.07 798.96 0 +38.83(+5.11%)
Mar 20, 2009 777.01 782.19 756.92 760.13 0 -8.04(-1.05%)
Mar 19, 2009 788.52 790.63 761.27 768.17 0 -13.84(-1.77%)
Mar 18, 2009 760.55 792.61 754.59 782.01 0 +18.13(+2.37%)
Mar 17, 2009 738.68 765.26 732.53 763.88 0 +26.45(+3.59%)
Mar 16, 2009 744.52 757.25 733.29 737.43 0 +0.98(+0.13%)
Mar 13, 2009 736.35 745.29 721.00 736.46 0 +3.16(+0.43%)
Mar 12, 2009 711.59 735.72 704.23 733.30 0 +27.36(+3.88%)
Mar 11, 2009 706.89 717.98 694.86 705.94 0 +5.12(+0.73%)
Mar 10, 2009 678.91 703.38 672.42 700.82 0 +30.57(+4.56%)
Mar 09, 2009 679.61 691.84 664.98 670.25 0 -17.26(-2.51%)
Mar 06, 2009 698.71 709.83 666.26 687.51 0 -3.67(-0.53%)
Mar 05, 2009 694.88 715.22 682.03 691.18 0 -11.92(-1.70%)
Mar 04, 2009 699.88 715.01 686.57 703.11 0 +10.81(+1.56%)
Mar 03, 2009 704.04 716.63 684.68 692.30 0 -6.11(-0.87%)
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.