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, 2010 817.43 828.74 815.12 817.35 0 +0.00(+0.00%)
May 28, 2010 817.43 828.74 815.12 817.35 0 -7.54(-0.91%)
May 27, 2010 701.77 825.49 811.52 824.89 0 +17.80(+2.21%)
May 26, 2010 700.71 818.71 804.09 807.08 0 -5.88(-0.72%)
May 25, 2010 689.00 814.38 796.21 812.96 0 -3.08(-0.38%)
May 24, 2010 707.69 825.65 813.56 816.04 0 -10.41(-1.26%)
May 21, 2010 809.86 827.62 807.91 826.45 0 +3.93(+0.48%)
May 20, 2010 710.44 832.38 821.50 822.53 0 -20.29(-2.41%)
May 19, 2010 727.33 848.16 834.52 842.82 0 -2.07(-0.24%)
May 18, 2010 741.13 859.79 840.89 844.88 0 -8.97(-1.05%)
May 17, 2010 735.08 857.69 841.37 853.85 0 +4.60(+0.54%)
May 14, 2010 734.54 860.27 843.08 849.25 0 -10.90(-1.27%)
May 13, 2010 751.12 869.66 857.67 860.15 0 -4.76(-0.55%)
May 12, 2010 749.49 869.71 859.67 864.91 0 +4.64(+0.54%)
May 11, 2010 863.84 868.02 857.91 860.27 0 -4.44(-0.51%)
May 10, 2010 746.53 867.96 856.54 864.71 0 +19.40(+2.30%)
May 07, 2010 736.20 860.18 836.25 845.31 0 +0.25(+0.03%)
May 06, 2010 741.77 870.63 815.76 845.06 0 -24.24(-2.79%)
May 05, 2010 869.93 875.10 864.49 869.29 0 -3.35(-0.38%)
May 04, 2010 767.04 883.87 868.72 872.64 0 -13.15(-1.48%)
May 03, 2010 770.11 890.09 880.36 885.80 0 +3.72(+0.42%)
Apr 30, 2010 774.44 894.50 880.72 882.08 0 -6.59(-0.74%)
Apr 29, 2010 886.62 893.18 883.56 888.66 0 +5.06(+0.57%)
Apr 28, 2010 768.69 889.96 875.24 883.60 0 +1.36(+0.15%)
Apr 27, 2010 776.49 895.08 880.53 882.24 0 -12.25(-1.37%)
Apr 26, 2010 780.24 899.62 892.55 894.49 0 -2.39(-0.27%)
Apr 23, 2010 778.62 898.83 888.21 896.88 0 -0.29(-0.03%)
Apr 22, 2010 779.18 899.30 886.18 897.17 0 -4.84(-0.54%)
Apr 21, 2010 793.38 910.08 897.15 902.01 0 -6.30(-0.69%)
Apr 20, 2010 791.50 911.73 900.85 908.31 0 +4.13(+0.46%)
Apr 19, 2010 781.98 905.96 893.18 904.19 0 +6.45(+0.72%)
Apr 16, 2010 786.48 906.45 893.34 897.74 0 -5.68(-0.63%)
Apr 15, 2010 787.91 907.72 898.32 903.41 0 +0.03(+0.00%)
Apr 14, 2010 788.51 906.25 896.36 903.38 0 -0.05(-0.01%)
Apr 13, 2010 791.42 909.19 897.51 903.43 0 -2.71(-0.30%)
Apr 12, 2010 793.51 912.03 903.55 906.14 0 +1.90(+0.21%)
Apr 09, 2010 785.29 907.17 896.98 904.24 0 +8.27(+0.92%)
Apr 08, 2010 773.39 897.97 885.98 895.97 0 +4.12(+0.46%)
Apr 07, 2010 897.77 900.53 887.39 891.85 0 -13.50(-1.49%)
Apr 06, 2010 787.84 907.13 899.34 905.36 0 -3.48(-0.38%)
Apr 05, 2010 795.68 913.11 905.03 908.84 0 +2.21(+0.24%)
Apr 01, 2010 906.63 906.63 906.63 0 +4.67(+0.52%)
Mar 31, 2010 903.15 906.86 897.86 901.95 0 -0.38(-0.04%)
Mar 30, 2010 905.16 909.27 898.15 902.33 0 +0.51(+0.06%)
Mar 29, 2010 899.89 905.04 896.07 901.82 0 +5.27(+0.59%)
Mar 26, 2010 750.64 902.43 891.09 896.55 0 +2.91(+0.33%)
Mar 25, 2010 757.27 903.50 892.50 893.64 0 -2.87(-0.32%)
Mar 24, 2010 759.70 905.35 893.33 896.51 0 -10.20(-1.12%)
Mar 23, 2010 758.17 907.32 898.11 906.71 0 +8.76(+0.98%)
Mar 22, 2010 748.96 903.31 890.82 897.95 0 -5.03(-0.56%)
Mar 19, 2010 789.06 907.60 898.02 902.98 0 +0.65(+0.07%)
Mar 18, 2010 898.86 904.06 896.67 902.33 0 +2.68(+0.30%)
Mar 17, 2010 782.48 902.08 895.40 899.65 0 +3.51(+0.39%)
Mar 16, 2010 779.55 899.09 890.75 896.15 0 +3.06(+0.34%)
Mar 15, 2010 775.01 893.58 888.59 893.09 0 +3.36(+0.38%)
Mar 12, 2010 776.85 893.23 885.73 889.73 0 -0.27(-0.03%)
Mar 11, 2010 769.87 890.13 881.13 890.00 0 +2.67(+0.30%)
Mar 10, 2010 774.48 893.23 883.50 887.33 0 -1.82(-0.21%)
Mar 09, 2010 769.36 892.40 882.75 889.15 0 +5.64(+0.64%)
Mar 08, 2010 880.26 886.47 875.79 883.51 0 +5.39(+0.61%)
Mar 05, 2010 760.19 880.01 871.03 878.12 0 +4.80(+0.55%)
Mar 04, 2010 757.73 876.92 868.25 873.32 0 -0.16(-0.02%)
Mar 03, 2010 761.28 878.98 870.58 873.49 0 -0.13(-0.01%)
Mar 02, 2010 759.85 878.99 868.35 873.62 0 -3.59(-0.41%)
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.