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 (%)
Aug 31, 2009 850.92 858.61 846.05 854.79 0 -0.88(-0.10%)
Aug 28, 2009 864.14 865.80 851.04 855.68 0 -4.49(-0.52%)
Aug 27, 2009 862.59 867.49 851.03 860.17 0 +0.83(+0.10%)
Aug 26, 2009 856.25 866.21 852.09 859.34 0 +1.91(+0.22%)
Aug 25, 2009 859.65 864.23 854.40 857.43 0 +3.98(+0.47%)
Aug 24, 2009 854.19 859.12 849.32 853.46 0 +0.37(+0.04%)
Aug 21, 2009 848.87 856.87 841.81 853.09 0 +11.50(+1.37%)
Aug 20, 2009 839.12 844.95 833.96 841.59 0 +3.19(+0.38%)
Aug 19, 2009 825.06 841.95 823.74 838.39 0 +7.10(+0.85%)
Aug 18, 2009 827.23 834.30 822.88 831.30 0 +5.59(+0.68%)
Aug 17, 2009 828.86 835.75 821.44 825.71 0 -13.80(-1.64%)
Aug 14, 2009 841.56 844.34 829.74 839.51 0 -2.41(-0.29%)
Aug 13, 2009 844.95 847.64 834.65 841.92 0 -1.56(-0.18%)
Aug 12, 2009 835.53 850.54 832.59 843.48 0 +10.57(+1.27%)
Aug 11, 2009 838.77 841.96 830.14 832.91 0 -7.44(-0.89%)
Aug 10, 2009 845.18 846.67 834.02 840.35 0 -5.09(-0.60%)
Aug 07, 2009 845.42 852.28 839.07 845.44 0 +4.44(+0.53%)
Aug 06, 2009 847.57 850.22 836.73 841.00 0 -6.26(-0.74%)
Aug 05, 2009 856.26 859.41 841.19 847.26 0 -4.71(-0.55%)
Aug 04, 2009 853.15 860.72 845.45 851.97 0 -2.22(-0.26%)
Aug 03, 2009 857.90 866.60 844.08 854.19 0 +2.37(+0.28%)
Jul 31, 2009 850.33 858.93 841.57 851.81 0 +2.45(+0.29%)
Jul 30, 2009 844.30 857.58 839.65 849.36 0 +14.24(+1.71%)
Jul 29, 2009 825.32 839.49 820.88 835.12 0 +2.98(+0.36%)
Jul 28, 2009 830.11 837.36 823.31 832.14 0 +0.72(+0.09%)
Jul 27, 2009 830.87 836.47 823.04 831.42 0 +0.86(+0.10%)
Jul 25, 2009 827.57 833.54 823.97 830.56 0 -2.55(-0.31%)
Jul 24, 2009 828.38 836.33 823.45 833.11 0 +1.06(+0.13%)
Jul 23, 2009 817.75 842.25 815.12 832.04 0 +15.93(+1.95%)
Jul 22, 2009 813.98 823.55 807.76 816.11 0 -1.22(-0.15%)
Jul 21, 2009 815.11 822.17 808.69 817.34 0 +8.69(+1.08%)
Jul 20, 2009 806.86 812.56 799.27 808.64 0 +10.74(+1.35%)
Jul 17, 2009 797.39 801.06 790.21 797.90 0 +3.30(+0.42%)
Jul 16, 2009 793.22 800.48 787.62 794.60 0 +3.83(+0.48%)
Jul 15, 2009 782.76 793.84 779.47 790.77 0 +15.12(+1.95%)
Jul 14, 2009 778.08 782.07 768.24 775.64 0 -2.50(-0.32%)
Jul 13, 2009 765.30 779.73 763.85 778.14 0 +13.73(+1.80%)
Jul 10, 2009 761.46 767.54 757.50 764.41 0 -3.67(-0.48%)
Jul 09, 2009 774.62 776.25 764.51 768.09 0 -1.55(-0.20%)
Jul 08, 2009 780.93 783.97 762.68 769.64 0 -10.99(-1.41%)
Jul 07, 2009 795.17 796.85 778.75 780.63 0 -15.74(-1.98%)
Jul 06, 2009 786.16 799.03 783.97 796.36 0 +6.96(+0.88%)
Jul 02, 2009 798.81 800.28 786.60 789.40 0 -17.37(-2.15%)
Jul 01, 2009 805.39 812.68 800.79 806.77 0 +4.34(+0.54%)
Jun 30, 2009 810.62 812.67 795.49 802.44 0 -10.63(-1.31%)
Jun 29, 2009 803.82 814.49 800.53 813.07 0 +7.31(+0.91%)
Jun 26, 2009 802.35 809.56 797.40 805.75 0 -0.92(-0.11%)
Jun 25, 2009 795.77 809.50 794.40 806.67 0 +7.05(+0.88%)
Jun 24, 2009 802.34 808.89 794.49 799.62 0 +0.08(+0.01%)
Jun 23, 2009 793.89 804.33 788.03 799.54 0 +12.19(+1.55%)
Jun 22, 2009 788.08 802.99 780.27 787.35 0 -5.88(-0.74%)
Jun 19, 2009 799.27 804.28 787.06 793.23 0 -1.71(-0.21%)
Jun 18, 2009 791.15 801.34 787.76 794.94 0 +4.10(+0.52%)
Jun 17, 2009 786.77 798.60 783.55 790.84 0 +5.51(+0.70%)
Jun 16, 2009 791.00 796.00 782.80 785.33 0 -5.94(-0.75%)
Jun 15, 2009 800.37 803.52 785.33 791.27 0 -14.11(-1.75%)
Jun 12, 2009 798.06 808.15 794.18 805.38 0 +9.52(+1.20%)
Jun 11, 2009 785.46 803.72 783.92 795.86 0 +12.93(+1.65%)
Jun 10, 2009 787.54 791.19 776.31 782.92 0 -2.76(-0.35%)
Jun 09, 2009 787.90 792.21 779.45 785.68 0 +0.78(+0.10%)
Jun 08, 2009 781.04 790.99 776.13 784.90 0 -0.36(-0.05%)
Jun 05, 2009 792.29 795.85 781.02 785.26 0 -3.10(-0.39%)
Jun 04, 2009 790.84 797.09 782.73 788.35 0 +1.58(+0.20%)
Jun 03, 2009 788.81 796.00 779.48 786.77 0 -6.48(-0.82%)
Jun 02, 2009 786.99 797.58 783.05 793.25 0 +3.11(+0.39%)
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.