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 (%)
Dec 31, 2009 925.83 925.83 925.83 0 -6.43(-0.69%)
Dec 30, 2009 813.73 936.15 926.28 932.26 0 -0.37(-0.04%)
Dec 29, 2009 819.10 936.82 930.20 932.63 0 +0.28(+0.03%)
Dec 28, 2009 815.99 933.64 927.23 932.34 0 +2.66(+0.29%)
Dec 24, 2009 812.64 930.72 924.91 929.69 0 +2.87(+0.31%)
Dec 23, 2009 811.70 930.08 921.16 926.81 0 +3.84(+0.42%)
Dec 22, 2009 804.95 925.81 916.16 922.97 0 +5.84(+0.64%)
Dec 21, 2009 798.71 921.24 912.25 917.13 0 +3.75(+0.41%)
Dec 18, 2009 801.01 919.22 908.34 913.38 0 -106.73(-10.46%)
Dec 17, 2009 895.52 1029 1014 1020 0 +101.42(+11.04%)
Dec 16, 2009 804.48 924.77 914.30 918.69 0 +1.80(+0.20%)
Dec 15, 2009 808.93 926.88 914.03 916.89 0 -10.20(-1.10%)
Dec 14, 2009 929.11 931.13 925.17 927.10 0 +1.98(+0.21%)
Dec 11, 2009 811.80 930.31 919.77 925.12 0 +1.53(+0.17%)
Dec 10, 2009 806.97 929.60 917.84 923.59 0 +2.37(+0.26%)
Dec 09, 2009 805.59 925.66 913.27 921.22 0 -2.42(-0.26%)
Dec 08, 2009 813.33 931.24 917.83 923.64 0 -4.64(-0.50%)
Dec 07, 2009 809.72 936.85 921.98 928.28 0 +5.47(+0.59%)
Dec 04, 2009 815.58 935.08 917.90 922.81 0 +0.38(+0.04%)
Dec 03, 2009 809.79 931.87 917.80 922.43 0 +0.65(+0.07%)
Dec 02, 2009 805.00 928.36 915.54 921.78 0 +2.99(+0.32%)
Dec 01, 2009 799.69 920.85 908.58 918.80 0 +10.89(+1.20%)
Nov 30, 2009 794.62 912.68 901.73 907.90 0 +0.22(+0.02%)
Nov 27, 2009 783.82 911.98 895.40 907.69 0 -7.19(-0.79%)
Nov 26, 2009 800.05 918.85 911.28 914.88 0 -0.13(-0.01%)
Nov 25, 2009 800.25 918.98 911.42 915.01 0 +4.94(+0.54%)
Nov 24, 2009 791.98 915.27 901.30 910.07 0 +5.74(+0.63%)
Nov 23, 2009 780.89 907.60 892.10 904.33 0 +21.25(+2.41%)
Nov 20, 2009 766.80 888.34 879.53 883.08 0 -2.26(-0.26%)
Nov 19, 2009 772.24 889.40 879.67 885.35 0 -7.28(-0.82%)
Nov 18, 2009 894.44 895.38 886.29 892.62 0 -0.17(-0.02%)
Nov 17, 2009 774.64 894.76 886.63 892.79 0 -0.70(-0.08%)
Nov 16, 2009 777.87 899.48 888.81 893.49 0 +5.34(+0.60%)
Nov 13, 2009 770.03 893.39 882.11 888.15 0 +2.69(+0.30%)
Nov 12, 2009 774.35 895.34 882.93 885.47 0 -6.22(-0.70%)
Nov 11, 2009 778.36 895.23 885.97 891.68 0 +1.70(+0.19%)
Nov 10, 2009 773.93 894.38 884.71 889.98 0 +0.16(+0.02%)
Nov 09, 2009 767.47 890.46 879.61 889.82 0 +13.48(+1.54%)
Nov 06, 2009 755.22 878.31 867.97 876.35 0 +4.56(+0.52%)
Nov 05, 2009 751.33 877.22 865.50 871.78 0 +8.25(+0.95%)
Nov 04, 2009 749.88 873.04 860.08 863.54 0 +0.80(+0.09%)
Nov 03, 2009 748.17 869.22 856.30 862.74 0 -5.86(-0.67%)
Nov 02, 2009 756.02 878.56 856.14 868.60 0 +1.26(+0.15%)
Oct 30, 2009 766.58 886.14 864.47 867.34 0 -15.46(-1.75%)
Oct 29, 2009 761.64 886.51 869.68 882.79 0 +8.26(+0.94%)
Oct 28, 2009 756.28 884.55 864.56 874.54 0 +3.62(+0.42%)
Oct 27, 2009 756.25 878.31 864.97 870.92 0 +7.00(+0.81%)
Oct 26, 2009 763.45 881.73 861.69 863.91 0 -12.37(-1.41%)
Oct 23, 2009 762.33 878.46 872.26 876.29 0 -6.82(-0.77%)
Oct 22, 2009 768.69 891.72 876.08 883.10 0 +7.62(+0.87%)
Oct 21, 2009 763.33 883.92 871.72 875.48 0 -2.86(-0.33%)
Oct 20, 2009 876.06 882.58 874.47 878.34 0 +2.43(+0.28%)
Oct 19, 2009 757.44 878.95 868.05 875.91 0 +7.89(+0.91%)
Oct 16, 2009 755.20 875.67 864.29 868.02 0 -7.50(-0.86%)
Oct 15, 2009 871.17 877.23 865.97 875.52 0 +4.23(+0.49%)
Oct 14, 2009 873.20 877.35 861.82 871.29 0 +6.53(+0.76%)
Oct 13, 2009 863.73 870.48 856.62 864.76 0 -0.74(-0.09%)
Oct 12, 2009 865.88 872.39 860.95 865.50 0 +1.58(+0.18%)
Oct 09, 2009 865.43 870.19 857.41 863.92 0 -1.60(-0.18%)
Oct 08, 2009 871.70 875.63 861.73 865.51 0 -0.46(-0.05%)
Oct 07, 2009 872.65 876.26 861.25 865.97 0 -14.53(-1.65%)
Oct 06, 2009 876.17 883.73 873.27 880.50 0 +9.64(+1.11%)
Oct 05, 2009 869.31 874.31 862.88 870.86 0 +4.79(+0.55%)
Oct 02, 2009 864.33 873.34 861.17 866.07 0 -2.27(-0.26%)
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.