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, 2019 1306 1312 1291 1296 0 -32.98(-2.48%)
May 30, 2019 1337 1341 1322 1329 0 -12.06(-0.90%)
May 29, 2019 1349 1355 1335 1341 0 -9.96(-0.74%)
May 28, 2019 1364 1372 1350 1351 0 -12.64(-0.93%)
May 24, 2019 1359 1370 1352 1364 0 +17.40(+1.29%)
May 23, 2019 1348 1353 1338 1346 0 -3.19(-0.24%)
May 22, 2019 1343 1353 1339 1349 0 +3.75(+0.28%)
May 21, 2019 1342 1352 1336 1346 0 +7.84(+0.59%)
May 20, 2019 1342 1362 1326 1338 0 +7.84(+0.59%)
May 17, 2019 1319 1339 1317 1330 0 +7.55(+0.57%)
May 16, 2019 1317 1332 1314 1322 0 +12.36(+0.94%)
May 15, 2019 1302 1313 1296 1310 0 +6.49(+0.50%)
May 14, 2019 1300 1314 1296 1304 0 +5.40(+0.42%)
May 13, 2019 1295 1307 1293 1298 0 -9.97(-0.76%)
May 10, 2019 1299 1311 1292 1308 0 +11.03(+0.85%)
May 09, 2019 1294 1300 1287 1297 0 -2.64(-0.20%)
May 08, 2019 1301 1307 1294 1300 0 +0.06(+0.00%)
May 07, 2019 1307 1310 1295 1300 0 -14.06(-1.07%)
May 06, 2019 1309 1318 1305 1314 0 -4.29(-0.33%)
May 03, 2019 1317 1321 1312 1318 0 +6.28(+0.48%)
May 02, 2019 1314 1327 1306 1312 0 +2.08(+0.16%)
May 01, 2019 1319 1326 1309 1310 0 -8.98(-0.68%)
Apr 30, 2019 1314 1324 1308 1319 0 +9.41(+0.72%)
Apr 29, 2019 1306 1318 1304 1309 0 +4.90(+0.38%)
Apr 26, 2019 1296 1310 1290 1304 0 +11.98(+0.93%)
Apr 25, 2019 1297 1305 1281 1292 0 -1.16(-0.09%)
Apr 24, 2019 1301 1311 1287 1294 0 -7.16(-0.55%)
Apr 23, 2019 1302 1311 1288 1301 0 -5.54(-0.42%)
Apr 22, 2019 1305 1312 1299 1306 0 -1.63(-0.12%)
Apr 18, 2019 1307 1315 1298 1308 0 -1.07(-0.08%)
Apr 17, 2019 1324 1327 1307 1309 0 -28.42(-2.12%)
Apr 16, 2019 1341 1346 1331 1337 0 -2.77(-0.21%)
Apr 15, 2019 1344 1346 1336 1340 0 +0.45(+0.03%)
Apr 12, 2019 1341 1345 1334 1340 0 -3.44(-0.26%)
Apr 11, 2019 1342 1348 1335 1343 0 +3.43(+0.26%)
Apr 10, 2019 1337 1344 1334 1340 0 -2.36(-0.18%)
Apr 09, 2019 1349 1352 1336 1342 0 -60.93(-4.34%)
Apr 08, 2019 1403 1405 1395 1403 0 +4.18(+0.30%)
Apr 05, 2019 1396 1402 1390 1399 0 +3.77(+0.27%)
Apr 04, 2019 1394 1399 1389 1395 0 -0.90(-0.06%)
Apr 03, 2019 1393 1401 1386 1396 0 +4.99(+0.36%)
Apr 02, 2019 1399 1401 1387 1391 0 -10.97(-0.78%)
Apr 01, 2019 1402 1408 1393 1402 0 +5.96(+0.43%)
Mar 29, 2019 1392 1399 1382 1396 0 +6.61(+0.48%)
Mar 28, 2019 1407 1410 1381 1389 0 -14.95(-1.06%)
Mar 27, 2019 1403 1413 1397 1404 0 +0.40(+0.03%)
Mar 26, 2019 1395 1406 1392 1404 0 +19.36(+1.40%)
Mar 25, 2019 1386 1393 1377 1385 0 -1.66(-0.12%)
Mar 22, 2019 1375 1395 1371 1386 0 +7.62(+0.55%)
Mar 21, 2019 1365 1382 1363 1379 0 +11.32(+0.83%)
Mar 20, 2019 1367 1377 1359 1367 0 -0.71(-0.05%)
Mar 19, 2019 1380 1383 1365 1368 0 -8.33(-0.61%)
Mar 18, 2019 1376 1379 1367 1376 0 +0.16(+0.01%)
Mar 15, 2019 1368 1379 1363 1376 0 +13.39(+0.98%)
Mar 14, 2019 1358 1368 1355 1363 0 +4.30(+0.32%)
Mar 13, 2019 1355 1365 1350 1358 0 +5.59(+0.41%)
Mar 12, 2019 1350 1363 1347 1353 0 +3.83(+0.28%)
Mar 11, 2019 1338 1352 1337 1349 0 +12.96(+0.97%)
Mar 08, 2019 1330 1339 1325 1336 0 +3.86(+0.29%)
Mar 07, 2019 1331 1339 1326 1332 0 +2.49(+0.19%)
Mar 06, 2019 1338 1341 1325 1330 0 -5.38(-0.40%)
Mar 05, 2019 1330 1339 1323 1335 0 +2.05(+0.15%)
Mar 04, 2019 1352 1355 1322 1333 0 -24.71(-1.82%)
Mar 01, 2019 1362 1366 1349 1358 0 -1.67(-0.12%)
Feb 28, 2019 1358 1370 1355 1359 0 +1.72(+0.13%)
Feb 27, 2019 1360 1363 1351 1358 0 -2.32(-0.17%)
Feb 26, 2019 1360 1368 1355 1360 0 +1.73(+0.13%)
Feb 25, 2019 1362 1367 1354 1358 0 -0.84(-0.06%)
Feb 22, 2019 1350 1362 1348 1359 0 +11.98(+0.89%)
Feb 21, 2019 1344 1356 1338 1347 0 +0.97(+0.07%)
Feb 20, 2019 1340 1349 1335 1346 0 +9.14(+0.68%)
Feb 19, 2019 1330 1340 1325 1337 0 +4.61(+0.35%)
Feb 15, 2019 1318 1334 1315 1332 0 +21.69(+1.65%)
Feb 14, 2019 1312 1319 1303 1311 0 -4.35(-0.33%)
Feb 13, 2019 1314 1320 1308 1315 0 -0.36(-0.03%)
Feb 12, 2019 1315 1322 1311 1316 0 +8.19(+0.63%)
Feb 11, 2019 1307 1314 1302 1307 0 -0.11(-0.01%)
Feb 08, 2019 1298 1308 1293 1307 0 +6.07(+0.47%)
Feb 07, 2019 1305 1307 1289 1301 0 -5.70(-0.44%)
Feb 06, 2019 1312 1317 1305 1307 0 -3.88(-0.30%)
Feb 05, 2019 1310 1315 1303 1311 0 +3.79(+0.29%)
Feb 04, 2019 1315 1318 1301 1307 0 -4.75(-0.36%)
Feb 01, 2019 1317 1323 1306 1312 0 -3.59(-0.27%)
Jan 31, 2019 1296 1318 1286 1315 0 +23.66(+1.83%)
Jan 30, 2019 1289 1306 1271 1292 0 -13.12(-1.01%)
Jan 29, 2019 1305 1315 1297 1305 0 -10.06(-0.77%)
Jan 28, 2019 1320 1324 1306 1315 0 -10.87(-0.82%)
Jan 25, 2019 1335 1342 1323 1326 0 -7.55(-0.57%)
Jan 24, 2019 1340 1343 1322 1333 0 -13.89(-1.03%)
Jan 23, 2019 1342 1352 1335 1347 0 +9.18(+0.69%)
Jan 22, 2019 1343 1347 1329 1338 0 -7.71(-0.57%)
Jan 18, 2019 1342 1351 1336 1346 0 +8.71(+0.65%)
Jan 17, 2019 1334 1343 1325 1337 0 +4.37(+0.33%)
Jan 16, 2019 1338 1343 1326 1333 0 -5.23(-0.39%)
Jan 15, 2019 1331 1342 1326 1338 0 +7.26(+0.55%)
Jan 14, 2019 1331 1337 1323 1331 0 -6.74(-0.50%)
Jan 11, 2019 1331 1343 1324 1337 0 +7.48(+0.56%)
Jan 10, 2019 1323 1333 1315 1330 0 +12.23(+0.93%)
Jan 09, 2019 1331 1333 1313 1318 0 -21.52(-1.61%)
Jan 08, 2019 1330 1344 1322 1339 0 +23.86(+1.81%)
Jan 07, 2019 1311 1326 1305 1315 0 +3.64(+0.28%)
Jan 04, 2019 1303 1318 1297 1312 0 +17.35(+1.34%)
Jan 03, 2019 1297 1308 1287 1294 0 +3.10(+0.24%)
Jan 02, 2019 1281 1298 1269 1291 0 +2.19(+0.17%)
Dec 31, 2018 1283 1292 1273 1289 0 +10.82(+0.85%)
Dec 28, 2018 1278 1291 1271 1278 0 +8.73(+0.69%)
Dec 27, 2018 1252 1270 1234 1270 0 +4.56(+0.36%)
Dec 26, 2018 1237 1266 1220 1265 0 +30.99(+2.51%)
Dec 24, 2018 1261 1267 1232 1234 0 -30.26(-2.39%)
Dec 21, 2018 1267 1294 1256 1264 0 -9.65(-0.76%)
Dec 20, 2018 1297 1301 1260 1274 0 -19.97(-1.54%)
Dec 19, 2018 1300 1317 1286 1294 0 -4.01(-0.31%)
Dec 18, 2018 1305 1317 1292 1298 0 -9.32(-0.71%)
Dec 17, 2018 1323 1329 1299 1307 0 -20.12(-1.52%)
Dec 14, 2018 1319 1335 1316 1327 0 +0.02(+0.00%)
Dec 13, 2018 1328 1336 1319 1327 0 -1.92(-0.14%)
Dec 12, 2018 1333 1343 1325 1329 0 -2.42(-0.18%)
Dec 11, 2018 1343 1352 1326 1332 0 +3.61(+0.27%)
Dec 10, 2018 1328 1333 1303 1328 0 +0.90(+0.07%)
Dec 07, 2018 1328 1346 1321 1327 0 -15.18(-1.13%)
Dec 06, 2018 1343 1349 1320 1342 0 -11.32(-0.84%)
Dec 04, 2018 1373 1388 1351 1354 0 -17.52(-1.28%)
Dec 03, 2018 1384 1389 1360 1371 0 -11.16(-0.81%)
Nov 30, 2018 1367 1386 1366 1382 0 +17.15(+1.26%)
Nov 29, 2018 1358 1373 1354 1365 0 -2.37(-0.17%)
Nov 28, 2018 1363 1375 1351 1368 0 +3.19(+0.23%)
Nov 27, 2018 1342 1366 1339 1364 0 +16.84(+1.25%)
Nov 26, 2018 1338 1354 1334 1348 0 +16.71(+1.26%)
Nov 23, 2018 1334 1340 1325 1331 0 -12.47(-0.93%)
Nov 21, 2018 1343 1343 1343 1343 0 +10.91(+0.82%)
Nov 20, 2018 1356 1366 1326 1332 0 -25.29(-1.86%)
Nov 19, 2018 1353 1368 1348 1358 0 +7.54(+0.56%)
Nov 16, 2018 1335 1354 1332 1350 0 +12.68(+0.95%)
Nov 15, 2018 1334 1342 1324 1337 0 -3.22(-0.24%)
Nov 14, 2018 1346 1352 1330 1341 0 +0.10(+0.01%)
Nov 13, 2018 1349 1354 1336 1341 0 -4.72(-0.35%)
Nov 12, 2018 1348 1359 1342 1345 0 -2.07(-0.15%)
Nov 09, 2018 1349 1359 1338 1347 0 -3.02(-0.22%)
Nov 08, 2018 1346 1355 1342 1350 0 +5.62(+0.42%)
Nov 07, 2018 1340 1347 1331 1345 0 +10.23(+0.77%)
Nov 06, 2018 1330 1338 1322 1335 0 -0.60(-0.04%)
Nov 05, 2018 1323 1341 1322 1335 0 +16.17(+1.23%)
Nov 02, 2018 1323 1333 1310 1319 0 -0.83(-0.06%)
Nov 01, 2018 1331 1336 1310 1320 0 -6.36(-0.48%)
Oct 31, 2018 1333 1342 1315 1326 0 -1.99(-0.15%)
Oct 30, 2018 1312 1337 1306 1328 0 +25.19(+1.93%)
Oct 29, 2018 1301 1323 1288 1303 0 +17.69(+1.38%)
Oct 26, 2018 1299 1307 1275 1285 0 -22.13(-1.69%)
Oct 24, 2018 1332 1347 1298 1307 0 -45.43(-3.36%)
Oct 23, 2018 1335 1360 1323 1353 0 +21.67(+1.63%)
Oct 22, 2018 1334 1341 1321 1331 0 -0.41(-0.03%)
Oct 19, 2018 1325 1341 1319 1332 0 +8.91(+0.67%)
Oct 18, 2018 1319 1333 1308 1323 0 +6.60(+0.50%)
Oct 17, 2018 1313 1324 1305 1316 0 +1.24(+0.09%)
Oct 16, 2018 1305 1317 1299 1315 0 +15.98(+1.23%)
Oct 15, 2018 1302 1312 1296 1299 0 +0.90(+0.07%)
Oct 12, 2018 1303 1306 1282 1298 0 +11.17(+0.87%)
Oct 11, 2018 1318 1327 1280 1287 0 -34.09(-2.58%)
Oct 10, 2018 1347 1358 1320 1321 0 +0.00(+0.00%)
Oct 09, 2018 0 +0.00(+0.00%)
Oct 08, 2018 1345 1354 1338 1350 0 +1.44(+0.11%)
Oct 05, 2018 1353 1360 1343 1349 0 -3.91(-0.29%)
Oct 04, 2018 1347 1358 1334 1353 0 +1.01(+0.07%)
Oct 03, 2018 1357 1362 1347 1352 0 +3.21(+0.24%)
Oct 02, 2018 1336 1350 1332 1349 0 +9.39(+0.70%)
Oct 01, 2018 1337 1344 1331 1339 0 +8.53(+0.64%)
Sep 28, 2018 1331 1336 1326 1331 0 -0.79(-0.06%)
Sep 27, 2018 1328 1341 1324 1332 0 +2.34(+0.18%)
Sep 26, 2018 1335 1343 1325 1329 0 -3.25(-0.24%)
Sep 25, 2018 1338 1345 1330 1332 0 -3.85(-0.29%)
Sep 24, 2018 1349 1352 1332 1336 0 -9.59(-0.71%)
Sep 21, 2018 1346 1356 1341 1346 0 +4.94(+0.37%)
Sep 20, 2018 1332 1344 1325 1341 0 +11.23(+0.84%)
Sep 19, 2018 1339 1348 1321 1330 0 -6.74(-0.50%)
Sep 18, 2018 1331 1343 1327 1336 0 -1.05(-0.08%)
Sep 17, 2018 1337 1345 1331 1337 0 +0.72(+0.05%)
Sep 14, 2018 1340 1343 1328 1337 0 -4.54(-0.34%)
Sep 13, 2018 1339 1345 1326 1341 0 +6.41(+0.48%)
Sep 12, 2018 1327 1343 1325 1335 0 +11.21(+0.85%)
Sep 11, 2018 1317 1328 1313 1324 0 +14.26(+1.09%)
Sep 10, 2018 1310 1320 1305 1309 0 +7.33(+0.56%)
Sep 07, 2018 1303 1310 1298 1302 0 -3.29(-0.25%)
Sep 06, 2018 1304 1312 1296 1305 0 +3.28(+0.25%)
Sep 05, 2018 1291 1306 1287 1302 0 +4.73(+0.36%)
Sep 04, 2018 1298 1304 1288 1297 0 -11.55(-0.88%)
Aug 31, 2018 1309 1309 1309 1309 0 -5.24(-0.40%)
Aug 30, 2018 1315 1321 1308 1314 0 -3.65(-0.28%)
Aug 29, 2018 1322 1327 1313 1318 0 -5.69(-0.43%)
Aug 28, 2018 1327 1329 1321 1323 0 -4.58(-0.34%)
Aug 27, 2018 1326 1334 1323 1328 0 +5.43(+0.41%)
Aug 24, 2018 1315 1325 1313 1323 0 +7.16(+0.54%)
Aug 23, 2018 1318 1323 1311 1315 0 -1.73(-0.13%)
Aug 22, 2018 1332 1334 1314 1317 0 -16.01(-1.20%)
Aug 21, 2018 1334 1340 1326 1333 0 +6.83(+0.51%)
Aug 20, 2018 1327 1332 1319 1326 0 +3.18(+0.24%)
Aug 17, 2018 1317 1330 1314 1323 0 +7.99(+0.61%)
Aug 16, 2018 1300 1319 1298 1315 0 +17.32(+1.33%)
Aug 15, 2018 1288 1301 1283 1298 0 +4.27(+0.33%)
Aug 14, 2018 1288 1297 1287 1294 0 +5.55(+0.43%)
Aug 13, 2018 1294 1297 1286 1288 0 -2.67(-0.21%)
Aug 10, 2018 1300 1301 1286 1291 0 -15.13(-1.16%)
Aug 09, 2018 1303 1311 1299 1306 0 +1.36(+0.10%)
Aug 08, 2018 1303 1309 1298 1305 0 +1.47(+0.11%)
Aug 07, 2018 1301 1309 1295 1303 0 +2.59(+0.20%)
Aug 06, 2018 1295 1307 1288 1300 0 -2.37(-0.18%)
Aug 03, 2018 1293 1305 1290 1303 0 +4.51(+0.35%)
Aug 02, 2018 1296 1303 1290 1298 0 +1.15(+0.09%)
Aug 01, 2018 1304 1308 1291 1297 0 -2.96(-0.23%)
Jul 31, 2018 1310 1315 1296 1300 0 -4.42(-0.34%)
Jul 30, 2018 1298 1313 1294 1305 0 +14.06(+1.09%)
Jul 27, 2018 1279 1297 1276 1290 0 +15.04(+1.18%)
Jul 26, 2018 1273 1284 1271 1275 0 +5.40(+0.43%)
Jul 25, 2018 1283 1291 1263 1270 0 -18.57(-1.44%)
Jul 24, 2018 1279 1294 1267 1289 0 +16.56(+1.30%)
Jul 23, 2018 1275 1280 1264 1272 0 -0.96(-0.08%)
Jul 20, 2018 1272 1282 1268 1273 0 +2.62(+0.21%)
Jul 19, 2018 1281 1284 1266 1270 0 -13.42(-1.05%)
Jul 18, 2018 1284 1291 1276 1284 0 +8.68(+0.68%)
Jul 17, 2018 1273 1285 1270 1275 0 -1.78(-0.14%)
Jul 16, 2018 1277 1282 1268 1277 0 +4.21(+0.33%)
Jul 13, 2018 1272 1278 1265 1273 0 -5.81(-0.45%)
Jul 12, 2018 1276 1284 1268 1279 0 +15.27(+1.21%)
Jul 11, 2018 1268 1275 1259 1263 0 -12.60(-0.99%)
Jul 10, 2018 1269 1278 1264 1276 0 +8.45(+0.67%)
Jul 09, 2018 1270 1276 1264 1267 0 -9.12(-0.71%)
Jul 06, 2018 1273 1281 1268 1277 0 +4.58(+0.36%)
Jul 05, 2018 1272 1276 1262 1272 0 +11.97(+0.95%)
Jul 03, 2018 1260 1260 1260 1260 0 +8.46(+0.68%)
Jul 02, 2018 1245 1253 1238 1252 0 -1.06(-0.08%)
Jun 29, 2018 1261 1266 1249 1253 0 +5.92(+0.47%)
Jun 28, 2018 1230 1251 1225 1247 0 +20.20(+1.65%)
Jun 27, 2018 1234 1242 1223 1226 0 -5.58(-0.45%)
Jun 26, 2018 1236 1240 1226 1232 0 -5.94(-0.48%)
Jun 25, 2018 1243 1250 1231 1238 0 -8.08(-0.65%)
Jun 22, 2018 1241 1253 1235 1246 0 +14.27(+1.16%)
Jun 21, 2018 1242 1247 1227 1232 0 -1.23(-0.10%)
Jun 20, 2018 1245 1246 1229 1233 0 -4.41(-0.36%)
Jun 19, 2018 1224 1244 1222 1237 0 +6.58(+0.53%)
Jun 18, 2018 1242 1245 1224 1231 0 -22.15(-1.77%)
Jun 15, 2018 1253 1258 1238 1253 0 +7.65(+0.61%)
Jun 14, 2018 1247 1254 1235 1245 0 +7.16(+0.58%)
Jun 13, 2018 1255 1260 1236 1238 0 -34.69(-2.73%)
Jun 12, 2018 1279 1283 1265 1273 0 -0.62(-0.05%)
Jun 11, 2018 1270 1283 1265 1273 0 +7.02(+0.55%)
Jun 08, 2018 1257 1270 1254 1266 0 +0.09(+0.01%)
Jun 07, 2018 1253 1274 1246 1266 0 +11.15(+0.89%)
Jun 06, 2018 1243 1259 1236 1255 0 +14.39(+1.16%)
Jun 05, 2018 1238 1246 1233 1241 0 +0.58(+0.05%)
Jun 04, 2018 1245 1248 1237 1240 0 +0.28(+0.02%)
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.