Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Castle Brands (NY: ROX )

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 (%)
Nov 30, 2009 0.3500 0.3500 0.3100 0.3200 28,600 -0.03(-8.49%)
Nov 27, 2009 0.3500 0.3500 0.3400 0.3497 4,913 +0.01(+2.85%)
Nov 25, 2009 0.3300 0.3499 0.3300 0.3400 14,935 +0.04(+13.33%)
Nov 24, 2009 0.3000 0.3400 0.3000 0.3000 29,839 +0.00(+0.00%)
Nov 23, 2009 0.3199 0.3199 0.3000 0.3000 27,028 -0.01(-3.23%)
Nov 20, 2009 0.3200 0.3400 0.3000 0.3100 89,700 -0.01(-3.13%)
Nov 19, 2009 0.3500 0.3500 0.3200 0.3200 24,813 -0.01(-3.03%)
Nov 18, 2009 0.3500 0.3500 0.3200 0.3300 34,802 -0.02(-5.69%)
Nov 17, 2009 0.3500 0.3500 0.3200 0.3499 69,630 -0.00(-0.03%)
Nov 16, 2009 0.3300 0.3700 0.3200 0.3500 50,300 +0.02(+6.06%)
Nov 13, 2009 0.3303 0.3500 0.3000 0.3300 103,940 -0.03(-8.31%)
Nov 12, 2009 0.3400 0.3599 0.3000 0.3599 97,766 +0.02(+5.85%)
Nov 11, 2009 0.4000 0.4000 0.3200 0.3400 111,154 -0.03(-8.08%)
Nov 10, 2009 0.4200 0.4200 0.3695 0.3699 8,300 -0.03(-7.53%)
Nov 09, 2009 0.4200 0.4200 0.3800 0.4000 12,000 +0.02(+5.26%)
Nov 06, 2009 0.3950 0.3970 0.3800 0.3800 4,100 -0.01(-2.56%)
Nov 05, 2009 0.3800 0.4000 0.3700 0.3900 29,350 +0.00(+0.00%)
Nov 04, 2009 0.3900 0.4000 0.3900 0.3900 40,869 -0.01(-2.48%)
Nov 03, 2009 0.3500 0.3999 0.3500 0.3999 30,439 +0.05(+14.16%)
Nov 02, 2009 0.3900 0.3900 0.3503 0.3503 70,914 -0.03(-7.86%)
Oct 30, 2009 0.4000 0.4100 0.3802 0.3802 69,000 -0.02(-4.95%)
Oct 29, 2009 0.3700 0.4100 0.3700 0.4000 32,286 +0.02(+5.26%)
Oct 28, 2009 0.4000 0.4000 0.3700 0.3800 31,007 +0.01(+2.70%)
Oct 27, 2009 0.3900 0.4000 0.3700 0.3700 58,487 -0.02(-5.13%)
Oct 26, 2009 0.3900 0.4100 0.3900 0.3900 30,722 -0.01(-2.50%)
Oct 23, 2009 0.4000 0.4016 0.3921 0.4000 41,210 +0.00(+0.00%)
Oct 22, 2009 0.4100 0.4100 0.3800 0.4000 21,442 +0.02(+5.26%)
Oct 21, 2009 0.4400 0.4400 0.3800 0.3800 30,183 -0.02(-5.00%)
Oct 20, 2009 0.3950 0.4000 0.3800 0.4000 88,891 +0.00(+0.00%)
Oct 19, 2009 0.4100 0.4101 0.3900 0.4000 156,698 +0.00(+0.00%)
Oct 16, 2009 0.4400 0.4400 0.3910 0.4000 158,405 -0.01(-2.46%)
Oct 15, 2009 0.4600 0.4600 0.4100 0.4101 76,784 -0.02(-4.63%)
Oct 14, 2009 0.4500 0.4700 0.4300 0.4300 133,927 -0.02(-4.44%)
Oct 13, 2009 0.4800 0.4800 0.4300 0.4500 85,731 -0.02(-4.26%)
Oct 12, 2009 0.4700 0.4780 0.4500 0.4700 84,424 +0.02(+4.44%)
Oct 09, 2009 0.4900 0.5800 0.4500 0.4500 275,249 -0.01(-2.17%)
Oct 08, 2009 0.5000 0.5000 0.4400 0.4600 125,621 +0.00(+0.00%)
Oct 07, 2009 0.5000 0.5000 0.4400 0.4600 93,035 -0.01(-1.92%)
Oct 06, 2009 0.4300 0.4690 0.4200 0.4690 131,450 +0.04(+9.07%)
Oct 05, 2009 0.4400 0.4690 0.4300 0.4300 154,409 -0.01(-2.27%)
Oct 02, 2009 0.4600 0.4690 0.4400 0.4400 118,212 +0.00(+0.00%)
Oct 01, 2009 0.4600 0.4600 0.4206 0.4400 42,492 +0.03(+7.32%)
Sep 30, 2009 0.3900 0.4200 0.3600 0.4100 35,594 +0.03(+7.89%)
Sep 29, 2009 0.4100 0.4200 0.3605 0.3800 118,073 -0.02(-5.00%)
Sep 28, 2009 0.4500 0.4700 0.4000 0.4000 156,524 -0.04(-9.09%)
Sep 25, 2009 0.4500 0.4600 0.4200 0.4400 114,358 -0.01(-1.12%)
Sep 24, 2009 0.4800 0.4800 0.4000 0.4450 339,298 -0.02(-3.26%)
Sep 23, 2009 0.4000 0.7400 0.3500 0.4600 1,649,778 +0.11(+31.47%)
Sep 22, 2009 0.2800 0.4000 0.2800 0.3499 493,603 +0.08(+29.59%)
Sep 21, 2009 0.2800 0.2900 0.2700 0.2700 34,740 +0.01(+3.85%)
Sep 18, 2009 0.2900 0.2900 0.2600 0.2600 13,350 -0.03(-10.34%)
Sep 17, 2009 0.2900 0.2900 0.2600 0.2900 64,479 +0.02(+7.41%)
Sep 16, 2009 0.2600 0.2800 0.2600 0.2700 71,352 +0.00(+0.00%)
Sep 15, 2009 0.2800 0.2900 0.2648 0.2700 211,430 -0.01(-3.02%)
Sep 14, 2009 0.2900 0.2900 0.2784 0.2784 44,075 +0.02(+7.08%)
Sep 11, 2009 0.2900 0.2900 0.2600 0.2600 35,692 -0.00(-0.08%)
Sep 10, 2009 0.2600 0.2900 0.2600 0.2602 25,381 +0.00(+0.08%)
Sep 09, 2009 0.2800 0.2800 0.2600 0.2600 11,372 -0.01(-3.70%)
Sep 08, 2009 0.2600 0.2800 0.2600 0.2700 51,095 +0.01(+3.85%)
Sep 04, 2009 0.2786 0.2800 0.2600 0.2600 25,542 -0.01(-3.70%)
Sep 03, 2009 0.2800 0.2800 0.2700 0.2700 23,523 +0.00(+0.00%)
Sep 02, 2009 0.2800 0.2800 0.2540 0.2700 13,692 -0.01(-3.57%)
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.