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, 2018 0.8800 0.9200 0.8800 0.9000 317,700 +0.02(+1.94%)
Nov 29, 2018 0.8900 0.8900 0.8820 0.8829 185,728 -0.01(-0.80%)
Nov 28, 2018 0.9000 0.9000 0.8800 0.8900 128,025 +0.02(+1.71%)
Nov 27, 2018 0.8900 0.8984 0.8521 0.8750 149,755 +0.02(+1.74%)
Nov 26, 2018 0.8800 0.9300 0.8600 0.8600 358,038 -0.06(-6.52%)
Nov 23, 2018 0.9100 0.9200 0.9000 0.9200 34,500 +0.01(+1.10%)
Nov 21, 2018 0.9100 0.9100 0.9100 0 -0.01(-1.18%)
Nov 20, 2018 0.9297 0.9600 0.9200 0.9209 148,463 -0.01(-1.44%)
Nov 19, 2018 0.9600 0.9600 0.9344 0.9344 120,652 -0.00(-0.28%)
Nov 16, 2018 0.9550 0.9550 0.9300 0.9370 166,600 -0.01(-1.38%)
Nov 15, 2018 0.9500 0.9501 0.9300 0.9501 98,752 +0.01(+0.97%)
Nov 14, 2018 0.9679 0.9750 0.9300 0.9410 111,235 -0.02(-1.98%)
Nov 13, 2018 0.9600 0.9700 0.9500 0.9600 138,321 +0.00(+0.00%)
Nov 12, 2018 0.9700 0.9710 0.9600 0.9600 94,160 +0.00(+0.00%)
Nov 09, 2018 0.9700 0.9700 0.9500 0.9600 98,300 -0.01(-1.52%)
Nov 08, 2018 0.9799 0.9799 0.9480 0.9748 88,181 -0.01(-0.52%)
Nov 07, 2018 0.9640 0.9799 0.9600 0.9799 142,191 +0.02(+2.07%)
Nov 06, 2018 0.9600 0.9600 0.9500 0.9600 96,614 +0.01(+1.05%)
Nov 05, 2018 0.9600 0.9799 0.9500 0.9500 264,441 -0.01(-0.52%)
Nov 02, 2018 0.9800 1.000 0.9550 0.9550 350,300 -0.01(-0.65%)
Nov 01, 2018 0.9546 0.9659 0.9400 0.9612 158,926 +0.01(+1.32%)
Oct 31, 2018 0.9800 0.9800 0.9300 0.9487 239,907 -0.03(-3.18%)
Oct 30, 2018 0.9800 0.9800 0.9340 0.9799 145,144 +0.04(+4.26%)
Oct 29, 2018 0.9900 0.9900 0.9200 0.9399 242,468 -0.03(-3.10%)
Oct 26, 2018 0.9700 1.000 0.9700 0.9700 177,800 -0.03(-2.69%)
Oct 25, 2018 0.9917 1.000 0.9679 0.9968 262,467 +0.02(+2.21%)
Oct 24, 2018 1.010 1.010 0.9752 0.9752 150,401 -0.02(-2.48%)
Oct 23, 2018 1.000 1.010 0.9894 1.000 169,487 +0.00(+0.00%)
Oct 22, 2018 1.020 1.020 0.9888 1.000 154,780 -0.01(-0.99%)
Oct 19, 2018 0.9900 1.020 0.9900 1.010 203,300 -0.01(-0.98%)
Oct 18, 2018 1.000 1.020 0.9600 1.020 283,925 +0.01(+0.99%)
Oct 17, 2018 0.9800 1.030 0.9700 1.010 232,670 +0.02(+1.66%)
Oct 16, 2018 0.9920 0.9935 0.9700 0.9935 184,350 +0.01(+1.38%)
Oct 15, 2018 0.9810 0.9950 0.9500 0.9800 192,732 +0.01(+1.03%)
Oct 12, 2018 0.9800 1.000 0.9700 0.9700 307,300 -0.00(-0.31%)
Oct 11, 2018 0.9600 0.9799 0.9552 0.9730 308,121 -0.01(-1.27%)
Oct 10, 2018 1.010 1.010 0.9800 0.9855 273,492 -0.01(-1.45%)
Oct 09, 2018 1.000 1.010 0.9700 1.000 366,412 +0.00(+0.03%)
Oct 08, 2018 1.010 1.020 0.9700 0.9997 177,654 -0.00(-0.03%)
Oct 05, 2018 1.000 1.030 0.9900 1.000 138,200 +0.01(+1.05%)
Oct 04, 2018 1.010 1.030 0.9700 0.9896 304,952 -0.01(-1.04%)
Oct 03, 2018 1.030 1.050 0.9700 1.000 275,596 -0.03(-2.91%)
Oct 02, 2018 1.040 1.130 1.030 1.030 670,613 -0.02(-1.90%)
Oct 01, 2018 1.060 1.080 1.030 1.050 239,847 -0.02(-1.87%)
Sep 28, 2018 1.080 1.080 1.050 1.070 114,800 +0.00(+0.00%)
Sep 27, 2018 1.020 1.090 1.012 1.070 493,313 +0.07(+7.00%)
Sep 26, 2018 1.080 1.099 1.000 1.000 324,679 -0.09(-8.26%)
Sep 25, 2018 1.000 1.100 0.9886 1.090 520,958 +0.10(+10.10%)
Sep 24, 2018 1.010 1.010 0.9600 0.9900 204,922 +0.02(+2.06%)
Sep 21, 2018 0.9900 1.020 0.9700 0.9700 637,300 -0.02(-1.60%)
Sep 20, 2018 1.020 1.020 0.9600 0.9858 545,526 +0.04(+3.81%)
Sep 19, 2018 1.000 1.020 0.9200 0.9496 1,027,674 -0.06(-5.98%)
Sep 18, 2018 1.020 1.040 1.000 1.010 205,400 +0.00(+0.00%)
Sep 17, 2018 1.000 1.040 0.9862 1.010 379,083 +0.04(+4.12%)
Sep 14, 2018 1.000 1.010 0.9500 0.9700 340,200 -0.03(-3.00%)
Sep 13, 2018 0.9900 1.030 0.9500 1.000 647,773 +0.04(+3.63%)
Sep 12, 2018 0.9482 0.9800 0.9400 0.9650 580,102 +0.03(+3.08%)
Sep 11, 2018 0.9958 0.9980 0.9000 0.9362 364,838 -0.03(-3.48%)
Sep 10, 2018 1.000 1.050 0.9600 0.9700 797,712 -0.01(-1.02%)
Sep 07, 2018 1.100 1.120 0.9800 0.9800 826,700 -0.11(-10.09%)
Sep 06, 2018 1.080 1.110 1.070 1.090 283,766 +0.02(+1.87%)
Sep 05, 2018 1.130 1.132 1.060 1.070 438,477 -0.06(-5.31%)
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.