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 (%)
Dec 30, 2016 0.7600 0.7600 0.7600 0 -0.03(-3.22%)
Dec 29, 2016 0.7800 0.8047 0.7450 0.7853 750,011 +0.08(+10.61%)
Dec 28, 2016 0.7210 0.7393 0.7082 0.7100 203,133 -0.01(-1.42%)
Dec 27, 2016 0.6900 0.7387 0.6900 0.7202 380,790 +0.03(+4.38%)
Dec 23, 2016 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Dec 22, 2016 0.6999 0.7000 0.6700 0.6800 197,245 -0.02(-2.20%)
Dec 21, 2016 0.6980 0.6999 0.6900 0.6953 90,415 +0.01(+0.72%)
Dec 20, 2016 0.6999 0.7008 0.6903 0.6903 103,737 -0.02(-2.77%)
Dec 19, 2016 0.6900 0.7100 0.6900 0.7100 133,164 +0.01(+0.71%)
Dec 16, 2016 0.7199 0.7199 0.6960 0.7050 62,143 +0.01(+1.08%)
Dec 15, 2016 0.7000 0.7100 0.6916 0.6975 123,299 -0.01(-1.58%)
Dec 14, 2016 0.7200 0.7360 0.7001 0.7087 77,158 -0.01(-1.73%)
Dec 13, 2016 0.7200 0.7315 0.7200 0.7212 40,246 +0.01(+1.43%)
Dec 12, 2016 0.7300 0.7500 0.7000 0.7110 90,325 -0.04(-5.19%)
Dec 09, 2016 0.7100 0.7500 0.7100 0.7499 46,971 +0.03(+4.30%)
Dec 08, 2016 0.7100 0.7264 0.7000 0.7190 177,895 -0.00(-0.33%)
Dec 07, 2016 0.7201 0.7299 0.7100 0.7214 158,784 +0.00(+0.00%)
Dec 06, 2016 0.7200 0.7298 0.7200 0.7214 69,327 +0.00(+0.10%)
Dec 05, 2016 0.7000 0.7400 0.7000 0.7207 111,464 -0.00(-0.41%)
Dec 02, 2016 0.7400 0.7604 0.6800 0.7237 188,876 -0.02(-2.39%)
Dec 01, 2016 0.7301 0.7500 0.7300 0.7414 36,014 -0.00(-0.05%)
Nov 30, 2016 0.7251 0.7688 0.7000 0.7418 108,713 -0.01(-1.08%)
Nov 29, 2016 0.7500 0.7600 0.7420 0.7499 43,956 -0.00(-0.01%)
Nov 28, 2016 0.7601 0.7688 0.7326 0.7500 111,155 -0.01(-1.30%)
Nov 25, 2016 0.7500 0.7800 0.7500 0.7599 47,807 +0.00(+0.00%)
Nov 23, 2016 0.7599 0.7599 0.7599 0 -0.01(-1.30%)
Nov 22, 2016 0.7800 0.7800 0.7618 0.7699 66,476 -0.01(-1.31%)
Nov 21, 2016 0.7870 0.7870 0.7751 0.7801 33,886 -0.00(-0.61%)
Nov 18, 2016 0.7501 0.7850 0.7501 0.7849 45,624 +0.00(+0.50%)
Nov 17, 2016 0.7600 0.7888 0.7600 0.7810 89,198 -0.01(-1.14%)
Nov 16, 2016 0.7589 0.7900 0.7589 0.7900 40,107 +0.00(+0.19%)
Nov 15, 2016 0.7899 0.7900 0.7556 0.7885 147,288 -0.00(-0.04%)
Nov 14, 2016 0.7999 0.7999 0.7700 0.7888 172,405 +0.01(+1.89%)
Nov 11, 2016 0.7900 0.7900 0.7500 0.7742 55,000 +0.01(+1.00%)
Nov 10, 2016 0.8020 0.8020 0.7385 0.7665 307,175 -0.04(-4.43%)
Nov 09, 2016 0.7351 0.8030 0.7350 0.8020 156,706 +0.05(+6.28%)
Nov 08, 2016 0.7700 0.7780 0.7451 0.7546 145,679 +0.01(+0.79%)
Nov 07, 2016 0.7500 0.7880 0.7308 0.7487 58,992 +0.01(+1.16%)
Nov 04, 2016 0.7301 0.7701 0.7301 0.7401 70,193 +0.00(+0.42%)
Nov 03, 2016 0.7299 0.7800 0.7261 0.7370 64,738 -0.01(-1.77%)
Nov 02, 2016 0.7025 0.7625 0.7025 0.7503 107,920 +0.00(+0.05%)
Nov 01, 2016 0.7700 0.7800 0.7200 0.7499 77,535 -0.02(-3.05%)
Oct 31, 2016 0.7600 0.7749 0.7400 0.7735 112,378 -0.03(-3.31%)
Oct 28, 2016 0.8100 0.8100 0.7700 0.8000 190,751 +0.05(+5.96%)
Oct 27, 2016 0.8099 0.8099 0.7400 0.7550 227,822 -0.04(-5.59%)
Oct 26, 2016 0.7801 0.8000 0.7800 0.7997 50,917 +0.01(+1.86%)
Oct 25, 2016 0.7999 0.8052 0.7800 0.7851 128,212 -0.02(-2.02%)
Oct 24, 2016 0.8099 0.8100 0.7998 0.8013 68,519 -0.01(-1.01%)
Oct 21, 2016 0.8001 0.8200 0.8000 0.8095 57,714 +0.01(+1.17%)
Oct 20, 2016 0.8200 0.8200 0.8001 0.8001 12,950 -0.01(-1.21%)
Oct 19, 2016 0.7950 0.8146 0.7950 0.8099 90,203 +0.02(+2.52%)
Oct 18, 2016 0.8299 0.8299 0.7900 0.7900 132,445 -0.02(-2.52%)
Oct 17, 2016 0.8299 0.8299 0.8104 0.8104 61,253 -0.01(-1.16%)
Oct 14, 2016 0.8299 0.8300 0.8000 0.8199 57,818 +0.00(+0.59%)
Oct 13, 2016 0.7900 0.8300 0.7900 0.8151 100,763 +0.02(+3.15%)
Oct 12, 2016 0.8223 0.8352 0.7874 0.7902 117,148 -0.04(-4.94%)
Oct 11, 2016 0.8401 0.8451 0.8300 0.8313 68,408 -0.01(-1.62%)
Oct 10, 2016 0.8600 0.8600 0.8399 0.8450 49,573 -0.01(-1.34%)
Oct 07, 2016 0.8500 0.8700 0.8500 0.8565 37,159 +0.01(+0.75%)
Oct 06, 2016 0.8350 0.8700 0.8350 0.8501 76,777 -0.02(-2.23%)
Oct 05, 2016 0.8679 0.8799 0.8515 0.8695 49,159 +0.01(+1.13%)
Oct 04, 2016 0.8501 0.8700 0.8500 0.8598 57,442 +0.00(+0.26%)
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.