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 31, 2017 1299 1308 1295 1300 0 +8.86(+0.69%)
May 30, 2017 1280 1296 1279 1291 0 +9.89(+0.77%)
May 26, 2017 1283 1286 1278 1282 0 -4.15(-0.32%)
May 25, 2017 1283 1289 1280 1286 0 +3.60(+0.28%)
May 24, 2017 1285 1289 1276 1282 0 -2.44(-0.19%)
May 23, 2017 1284 1289 1281 1285 0 +0.51(+0.04%)
May 22, 2017 1283 1288 1280 1284 0 +5.30(+0.41%)
May 19, 2017 1275 1282 1268 1279 0 +8.65(+0.68%)
May 18, 2017 1259 1277 1255 1270 0 +9.98(+0.79%)
May 17, 2017 1281 1279 1259 1260 0 -20.84(-1.63%)
May 16, 2017 1291 1295 1278 1281 0 -3.34(-0.26%)
May 15, 2017 1286 1291 1279 1284 0 -1.08(-0.08%)
May 12, 2017 1285 1290 1279 1285 0 +6.85(+0.54%)
May 11, 2017 1278 1283 1272 1278 0 -3.35(-0.26%)
May 10, 2017 1278 1286 1275 1282 0 +4.06(+0.32%)
May 09, 2017 1284 1286 1274 1278 0 -4.37(-0.34%)
May 08, 2017 1286 1288 1276 1282 0 -0.41(-0.03%)
May 05, 2017 1272 1286 1268 1283 0 +14.10(+1.11%)
May 04, 2017 1274 1276 1261 1268 0 -5.20(-0.41%)
May 03, 2017 1279 1282 1266 1274 0 -5.48(-0.43%)
May 02, 2017 1280 1284 1274 1279 0 +2.90(+0.23%)
May 01, 2017 1284 1287 1275 1276 0 -6.23(-0.49%)
Apr 28, 2017 1289 1294 1278 1282 0 -9.31(-0.72%)
Apr 27, 2017 1300 1305 1287 1292 0 -7.22(-0.56%)
Apr 26, 2017 1287 1304 1283 1299 0 +10.56(+0.82%)
Apr 25, 2017 1292 1299 1282 1288 0 +3.98(+0.31%)
Apr 24, 2017 1285 1289 1278 1284 0 +8.07(+0.63%)
Apr 21, 2017 1285 1291 1273 1276 0 -13.46(-1.04%)
Apr 20, 2017 1284 1296 1277 1290 0 +1.22(+0.09%)
Apr 19, 2017 1295 1299 1287 1289 0 -3.18(-0.25%)
Apr 18, 2017 1288 1298 1284 1292 0 +0.73(+0.06%)
Apr 17, 2017 1288 1297 1286 1291 0 +4.04(+0.31%)
Apr 13, 2017 1293 1299 1286 1287 0 -10.20(-0.79%)
Apr 12, 2017 1291 1299 1286 1297 0 +3.68(+0.28%)
Apr 11, 2017 1293 1296 1285 1294 0 +2.40(+0.19%)
Apr 10, 2017 1296 1299 1288 1291 0 -3.53(-0.27%)
Apr 07, 2017 1293 1302 1290 1295 0 +0.70(+0.05%)
Apr 06, 2017 1300 1303 1290 1294 0 -13.26(-1.01%)
Apr 05, 2017 1316 1320 1306 1307 0 -8.45(-0.64%)
Apr 04, 2017 1311 1318 1306 1316 0 +4.14(+0.32%)
Apr 03, 2017 1309 1317 1301 1312 0 +3.47(+0.27%)
Mar 31, 2017 1315 1317 1307 1308 0 -7.15(-0.54%)
Mar 30, 2017 1310 1321 1307 1315 0 +3.92(+0.30%)
Mar 29, 2017 1314 1319 1310 1311 0 -3.35(-0.25%)
Mar 28, 2017 1310 1318 1304 1315 0 +2.78(+0.21%)
Mar 27, 2017 1313 1321 1304 1312 0 -2.11(-0.16%)
Mar 24, 2017 1315 1320 1309 1314 0 -0.08(-0.01%)
Mar 23, 2017 1314 1322 1308 1314 0 +0.90(+0.07%)
Mar 22, 2017 1322 1324 1306 1313 0 -8.78(-0.66%)
Mar 21, 2017 1337 1340 1319 1322 0 -11.18(-0.84%)
Mar 20, 2017 1339 1343 1331 1333 0 -4.28(-0.32%)
Mar 17, 2017 1338 1342 1331 1337 0 +3.70(+0.28%)
Mar 16, 2017 1336 1340 1329 1334 0 -3.17(-0.24%)
Mar 15, 2017 1321 1340 1319 1337 0 +15.10(+1.14%)
Mar 14, 2017 1325 1329 1319 1322 0 -6.34(-0.48%)
Mar 13, 2017 1326 1330 1321 1328 0 +1.53(+0.12%)
Mar 10, 2017 1323 1330 1318 1327 0 +7.94(+0.60%)
Mar 09, 2017 1316 1325 1312 1319 0 +4.78(+0.36%)
Mar 08, 2017 1316 1319 1310 1314 0 -3.46(-0.26%)
Mar 07, 2017 1319 1325 1311 1317 0 -10.01(-0.75%)
Mar 06, 2017 1326 1330 1321 1327 0 -2.59(-0.19%)
Mar 03, 2017 1328 1332 1322 1330 0 +3.72(+0.28%)
Mar 02, 2017 1322 1331 1318 1326 0 -3.43(-0.26%)
Mar 01, 2017 1322 1334 1318 1330 0 -3.33(-0.25%)
Feb 28, 2017 1332 1339 1326 1333 0 +0.25(+0.02%)
Feb 27, 2017 1340 1344 1329 1333 0 -8.60(-0.64%)
Feb 24, 2017 1336 1344 1332 1341 0 +5.45(+0.41%)
Feb 23, 2017 1330 1339 1324 1336 0 +11.55(+0.87%)
Feb 22, 2017 1322 1329 1319 1324 0 -0.99(-0.07%)
Feb 21, 2017 1319 1330 1315 1325 0 +5.32(+0.40%)
Feb 17, 2017 1320 1320 1320 1320 0 +9.39(+0.72%)
Feb 16, 2017 1306 1314 1300 1311 0 +6.82(+0.52%)
Feb 15, 2017 1293 1305 1290 1304 0 +6.52(+0.50%)
Feb 14, 2017 1293 1300 1287 1297 0 -1.41(-0.11%)
Feb 13, 2017 1297 1305 1291 1299 0 -7.50(-0.57%)
Feb 10, 2017 1303 1309 1299 1306 0 +2.94(+0.23%)
Feb 09, 2017 1296 1308 1296 1303 0 +6.76(+0.52%)
Feb 08, 2017 1293 1300 1288 1296 0 +5.12(+0.40%)
Feb 07, 2017 1293 1296 1285 1291 0 +0.57(+0.04%)
Feb 06, 2017 1296 1299 1286 1291 0 -5.77(-0.45%)
Feb 03, 2017 1296 1301 1291 1297 0 +8.80(+0.68%)
Feb 02, 2017 1296 1300 1280 1288 0 -11.30(-0.87%)
Feb 01, 2017 1307 1312 1292 1299 0 -8.29(-0.63%)
Jan 31, 2017 1297 1312 1292 1307 0 +8.12(+0.62%)
Jan 30, 2017 1299 1307 1292 1299 0 -3.67(-0.28%)
Jan 27, 2017 1299 1308 1294 1303 0 +7.30(+0.56%)
Jan 26, 2017 1287 1302 1280 1296 0 -2.25(-0.17%)
Jan 25, 2017 1290 1302 1277 1298 0 +8.75(+0.68%)
Jan 24, 2017 1288 1299 1279 1289 0 -21.74(-1.66%)
Jan 23, 2017 1308 1318 1302 1311 0 -1.42(-0.11%)
Jan 20, 2017 1309 1322 1306 1312 0 +8.00(+0.61%)
Jan 19, 2017 1309 1313 1299 1304 0 -7.66(-0.58%)
Jan 18, 2017 1318 1323 1309 1312 0 -7.91(-0.60%)
Jan 17, 2017 1316 1324 1310 1320 0 -1.05(-0.08%)
Jan 13, 2017 1321 1321 1321 1321 0 -2.65(-0.20%)
Jan 12, 2017 1313 1328 1309 1324 0 +5.11(+0.39%)
Jan 11, 2017 1319 1325 1307 1318 0 -8.93(-0.67%)
Jan 10, 2017 1327 1336 1315 1327 0 +0.18(+0.01%)
Jan 09, 2017 1335 1340 1323 1327 0 -8.02(-0.60%)
Jan 06, 2017 1344 1348 1330 1335 0 -25.06(-1.84%)
Jan 05, 2017 1363 1368 1352 1360 0 +4.33(+0.32%)
Jan 04, 2017 1355 1361 1349 1356 0 -2.12(-0.16%)
Jan 03, 2017 1351 1362 1344 1358 0 +14.96(+1.11%)
Dec 30, 2016 1343 1343 1343 1343 0 -2.50(-0.19%)
Dec 29, 2016 1345 1352 1341 1346 0 +7.12(+0.53%)
Dec 28, 2016 1348 1351 1337 1338 0 -5.76(-0.43%)
Dec 27, 2016 1347 1350 1340 1344 0 +0.69(+0.05%)
Dec 23, 2016 1344 1344 1344 1344 0 +0.87(+0.06%)
Dec 22, 2016 1334 1347 1329 1343 0 +9.15(+0.69%)
Dec 21, 2016 1338 1343 1332 1334 0 -4.56(-0.34%)
Dec 20, 2016 1336 1347 1330 1338 0 +4.88(+0.37%)
Dec 19, 2016 1326 1339 1319 1333 0 +8.57(+0.65%)
Dec 16, 2016 1324 1329 1316 1325 0 +6.60(+0.50%)
Dec 15, 2016 1309 1325 1304 1318 0 +7.04(+0.54%)
Dec 14, 2016 1324 1331 1306 1311 0 -11.53(-0.87%)
Dec 13, 2016 1319 1327 1316 1322 0 +15.47(+1.18%)
Dec 12, 2016 1299 1317 1296 1307 0 +7.28(+0.56%)
Dec 09, 2016 1293 1303 1288 1300 0 +11.95(+0.93%)
Dec 08, 2016 1283 1294 1279 1288 0 -5.02(-0.39%)
Dec 07, 2016 1277 1295 1270 1293 0 +20.02(+1.57%)
Dec 06, 2016 1266 1278 1259 1273 0 +11.39(+0.90%)
Dec 05, 2016 1261 1269 1258 1261 0 +3.96(+0.31%)
Dec 02, 2016 1261 1270 1251 1257 0 -3.07(-0.24%)
Dec 01, 2016 1258 1266 1246 1261 0 -0.58(-0.05%)
Nov 30, 2016 1277 1279 1261 1261 0 -18.90(-1.48%)
Nov 29, 2016 1280 1286 1273 1280 0 -0.50(-0.04%)
Nov 28, 2016 1273 1286 1270 1280 0 +4.17(+0.33%)
Nov 25, 2016 1271 1280 1267 1276 0 +12.20(+0.97%)
Nov 23, 2016 1264 1264 1264 1264 0 +11.67(+0.93%)
Nov 22, 2016 1243 1259 1233 1252 0 +7.42(+0.60%)
Nov 21, 2016 1241 1247 1237 1245 0 +2.04(+0.16%)
Nov 18, 2016 1244 1250 1235 1243 0 -6.44(-0.52%)
Nov 17, 2016 1248 1257 1245 1249 0 +4.15(+0.33%)
Nov 16, 2016 1238 1249 1234 1245 0 +7.08(+0.57%)
Nov 15, 2016 1220 1239 1217 1238 0 +16.09(+1.32%)
Nov 14, 2016 1229 1235 1217 1222 0 -13.31(-1.08%)
Nov 11, 2016 1236 1242 1227 1235 0 -3.51(-0.28%)
Nov 10, 2016 1255 1263 1228 1239 0 -17.08(-1.36%)
Nov 09, 2016 1238 1261 1225 1256 0 +21.47(+1.74%)
Nov 08, 2016 1231 1240 1228 1235 0 +5.15(+0.42%)
Nov 07, 2016 1227 1231 1220 1229 0 +13.10(+1.08%)
Nov 04, 2016 1220 1224 1213 1216 0 +1.25(+0.10%)
Nov 03, 2016 1222 1229 1211 1215 0 -3.91(-0.32%)
Nov 02, 2016 1231 1233 1216 1219 0 -9.43(-0.77%)
Nov 01, 2016 1237 1243 1222 1228 0 -5.29(-0.43%)
Oct 31, 2016 1237 1241 1229 1234 0 +1.70(+0.14%)
Oct 28, 2016 1238 1243 1229 1232 0 -4.78(-0.39%)
Oct 27, 2016 1235 1246 1226 1237 0 +8.72(+0.71%)
Oct 26, 2016 1230 1238 1223 1228 0 -10.35(-0.84%)
Oct 25, 2016 1239 1249 1235 1238 0 -17.26(-1.37%)
Oct 24, 2016 1254 1269 1246 1256 0 -5.68(-0.45%)
Oct 21, 2016 1270 1279 1249 1261 0 -18.27(-1.43%)
Oct 20, 2016 1283 1289 1272 1280 0 -11.34(-0.88%)
Oct 19, 2016 1292 1297 1288 1291 0 -0.24(-0.02%)
Oct 18, 2016 1290 1296 1283 1291 0 +5.67(+0.44%)
Oct 17, 2016 1283 1291 1279 1286 0 -0.88(-0.07%)
Oct 14, 2016 1292 1298 1286 1286 0 -3.69(-0.29%)
Oct 13, 2016 1280 1296 1271 1290 0 +0.26(+0.02%)
Oct 12, 2016 1283 1295 1280 1290 0 +3.92(+0.30%)
Oct 11, 2016 1290 1296 1277 1286 0 -8.39(-0.65%)
Oct 10, 2016 1292 1299 1279 1294 0 +1.27(+0.10%)
Oct 07, 2016 1293 1293 1288 1293 0 -7.16(-0.55%)
Oct 06, 2016 1302 1305 1294 1300 0 -3.49(-0.27%)
Oct 05, 2016 1311 1314 1296 1304 0 -11.88(-0.90%)
Oct 04, 2016 1328 1333 1309 1316 0 -13.88(-1.04%)
Oct 03, 2016 1328 1336 1322 1329 0 +0.18(+0.01%)
Sep 30, 2016 1332 1340 1323 1329 0 -1.29(-0.10%)
Sep 29, 2016 1335 1345 1323 1331 0 -10.61(-0.79%)
Sep 28, 2016 1345 1348 1333 1341 0 -7.27(-0.54%)
Sep 27, 2016 1340 1353 1334 1348 0 +6.17(+0.46%)
Sep 26, 2016 1348 1351 1340 1342 0 -9.58(-0.71%)
Sep 23, 2016 1347 1357 1341 1352 0 -0.41(-0.03%)
Sep 22, 2016 1348 1357 1344 1352 0 +11.43(+0.85%)
Sep 21, 2016 1329 1344 1324 1341 0 +14.32(+1.08%)
Sep 20, 2016 1333 1339 1324 1326 0 +4.69(+0.35%)
Sep 19, 2016 1328 1332 1317 1322 0 -2.87(-0.22%)
Sep 16, 2016 1327 1330 1318 1325 0 -7.10(-0.53%)
Sep 15, 2016 1320 1336 1310 1332 0 +14.16(+1.07%)
Sep 14, 2016 1320 1328 1313 1318 0 -1.10(-0.08%)
Sep 13, 2016 1331 1334 1312 1319 0 -23.51(-1.75%)
Sep 12, 2016 1315 1347 1314 1342 0 +25.22(+1.91%)
Sep 09, 2016 1347 1350 1316 1317 0 -39.45(-2.91%)
Sep 08, 2016 1359 1365 1353 1356 0 -2.80(-0.21%)
Sep 07, 2016 1358 1363 1352 1359 0 +2.33(+0.17%)
Sep 06, 2016 1350 1363 1344 1357 0 +10.33(+0.77%)
Sep 02, 2016 1347 1347 1347 1347 0 +8.59(+0.64%)
Sep 01, 2016 1334 1341 1327 1338 0 -0.03(-0.00%)
Aug 31, 2016 1338 1342 1330 1338 0 -2.20(-0.16%)
Aug 30, 2016 1344 1347 1335 1340 0 -3.44(-0.26%)
Aug 29, 2016 1339 1347 1335 1344 0 +9.16(+0.69%)
Aug 26, 2016 1345 1355 1330 1335 0 -10.82(-0.80%)
Aug 25, 2016 1341 1350 1329 1345 0 +1.37(+0.10%)
Aug 24, 2016 1350 1353 1337 1344 0 -5.52(-0.41%)
Aug 23, 2016 1354 1358 1347 1349 0 +0.25(+0.02%)
Aug 22, 2016 1347 1353 1339 1349 0 -0.38(-0.03%)
Aug 19, 2016 1355 1357 1341 1350 0 -9.65(-0.71%)
Aug 18, 2016 1359 1365 1349 1359 0 -4.42(-0.32%)
Aug 17, 2016 1362 1367 1348 1364 0 +2.78(+0.20%)
Aug 16, 2016 1379 1383 1360 1361 0 -18.34(-1.33%)
Aug 15, 2016 1380 1387 1376 1379 0 -1.32(-0.10%)
Aug 12, 2016 1384 1387 1377 1381 0 -6.25(-0.45%)
Aug 11, 2016 1383 1390 1381 1387 0 +5.32(+0.39%)
Aug 10, 2016 1383 1387 1377 1381 0 -0.40(-0.03%)
Aug 09, 2016 1378 1385 1373 1382 0 +3.24(+0.24%)
Aug 08, 2016 1382 1385 1375 1379 0 -6.12(-0.44%)
Aug 05, 2016 1384 1389 1374 1385 0 +2.31(+0.17%)
Aug 04, 2016 1382 1387 1377 1382 0 +1.29(+0.09%)
Aug 03, 2016 1379 1386 1373 1381 0 -2.70(-0.20%)
Aug 02, 2016 1391 1393 1376 1384 0 -4.95(-0.36%)
Aug 01, 2016 1396 1405 1383 1389 0 -9.30(-0.67%)
Jul 29, 2016 1386 1403 1382 1398 0 +15.29(+1.11%)
Jul 28, 2016 1387 1389 1374 1383 0 -9.49(-0.68%)
Jul 27, 2016 1383 1397 1377 1392 0 +7.03(+0.51%)
Jul 26, 2016 1398 1405 1381 1385 0 -14.20(-1.01%)
Jul 25, 2016 1401 1403 1391 1399 0 -3.84(-0.27%)
Jul 22, 2016 1391 1408 1388 1403 0 +16.56(+1.19%)
Jul 21, 2016 1391 1397 1383 1387 0 -7.84(-0.56%)
Jul 20, 2016 1390 1397 1384 1395 0 +6.10(+0.44%)
Jul 19, 2016 1390 1394 1384 1389 0 -5.61(-0.40%)
Jul 18, 2016 1393 1396 1389 1394 0 +2.31(+0.17%)
Jul 15, 2016 1395 1398 1386 1392 0 -0.13(-0.01%)
Jul 14, 2016 1388 1398 1385 1392 0 +1.34(+0.10%)
Jul 13, 2016 1386 1396 1381 1391 0 +7.99(+0.58%)
Jul 12, 2016 1384 1391 1378 1383 0 -4.89(-0.35%)
Jul 11, 2016 1387 1392 1379 1388 0 +0.03(+0.00%)
Jul 08, 2016 1387 1390 1376 1387 0 +11.83(+0.86%)
Jul 07, 2016 1385 1391 1369 1376 0 -15.18(-1.09%)
Jul 06, 2016 1391 1391 1391 1391 0 -2.60(-0.19%)
Jul 05, 2016 1395 1406 1389 1393 0 -5.78(-0.41%)
Jul 01, 2016 1399 1399 1399 1399 0 +5.36(+0.38%)
Jun 30, 2016 1378 1397 1370 1394 0 +21.70(+1.58%)
Jun 29, 2016 1365 1376 1362 1372 0 +17.68(+1.31%)
Jun 28, 2016 1351 1358 1342 1354 0 +13.55(+1.01%)
Jun 27, 2016 1335 1350 1323 1341 0 +2.12(+0.16%)
Jun 24, 2016 1343 1367 1333 1339 0 -30.82(-2.25%)
Jun 23, 2016 1362 1370 1356 1370 0 +17.82(+1.32%)
Jun 22, 2016 1349 1361 1346 1352 0 +3.65(+0.27%)
Jun 21, 2016 1345 1356 1335 1348 0 +8.56(+0.64%)
Jun 20, 2016 1351 1354 1334 1340 0 +4.48(+0.34%)
Jun 17, 2016 1332 1339 1322 1335 0 +9.08(+0.68%)
Jun 16, 2016 1313 1327 1306 1326 0 +9.09(+0.69%)
Jun 15, 2016 1323 1328 1316 1317 0 -3.86(-0.29%)
Jun 14, 2016 1315 1326 1308 1321 0 +0.66(+0.05%)
Jun 13, 2016 1322 1331 1316 1320 0 -10.42(-0.78%)
Jun 10, 2016 1319 1335 1316 1331 0 +0.28(+0.02%)
Jun 09, 2016 1326 1335 1319 1330 0 +1.04(+0.08%)
Jun 08, 2016 1326 1332 1321 1329 0 -0.68(-0.05%)
Jun 07, 2016 1320 1336 1316 1330 0 +12.71(+0.96%)
Jun 06, 2016 1315 1323 1312 1317 0 +3.79(+0.29%)
Jun 03, 2016 1307 1316 1303 1313 0 +5.30(+0.41%)
Jun 02, 2016 1303 1309 1297 1308 0 +8.18(+0.63%)
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.