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 (%)
Feb 27, 2009 0.2200 0.2200 0.2100 0.2200 0 +0.01(+4.71%)
Feb 26, 2009 0.2100 0.2101 0.2100 0.2101 900 -0.01(-4.46%)
Feb 25, 2009 0.2200 0.2200 0.2199 0.2199 300 -0.02(-8.26%)
Feb 24, 2009 0.2397 0.2397 0.2397 0.2397 597 -0.00(-0.08%)
Feb 23, 2009 0.2400 0.2400 0.2399 0.2399 1,100 +0.00(+0.00%)
Feb 20, 2009 0.2100 0.2400 0.2100 0.2399 15,200 +0.02(+9.05%)
Feb 19, 2009 0.2200 0.2200 0.2200 0.2200 300 +0.00(+0.00%)
Feb 18, 2009 0.2200 0.2200 0.2200 0.2200 12,000 -0.00(-0.27%)
Feb 17, 2009 0.2400 0.2400 0.2205 0.2206 2,491 -0.03(-11.76%)
Feb 13, 2009 0.2600 0.2600 0.2500 0.2500 12,800 -0.01(-3.85%)
Feb 12, 2009 0.2700 0.2700 0.2500 0.2600 11,800 +0.00(+0.00%)
Feb 11, 2009 0.3000 0.3000 0.2200 0.2600 35,415 -0.02(-7.14%)
Feb 10, 2009 0.2600 0.2897 0.2500 0.2800 9,883 +0.00(+0.00%)
Feb 09, 2009 0.3000 0.3000 0.2599 0.2800 39,040 -0.01(-3.45%)
Feb 06, 2009 0.2500 0.2900 0.2200 0.2900 49,000 +0.04(+16.00%)
Feb 05, 2009 0.2500 0.2701 0.2483 0.2500 14,600 -0.02(-7.41%)
Feb 04, 2009 0.2200 0.2700 0.2050 0.2700 1,212,746 +0.03(+12.50%)
Feb 03, 2009 0.2400 0.3000 0.2300 0.2400 85,774 +0.00(+0.00%)
Feb 02, 2009 0.2500 0.2500 0.2000 0.2400 9,895 -0.01(-4.00%)
Jan 30, 2009 0.2700 0.2900 0.2500 0.2500 0 -0.01(-3.85%)
Jan 29, 2009 0.2200 0.2601 0.2200 0.2600 34,500 +0.04(+18.18%)
Jan 28, 2009 0.2100 0.2299 0.0101 0.2200 35,433 -0.01(-4.35%)
Jan 27, 2009 0.2900 0.2900 0.2101 0.2300 10,637 -0.01(-4.17%)
Jan 26, 2009 0.2300 0.2400 0.2200 0.2400 15,500 +0.00(+0.00%)
Jan 23, 2009 0.2400 0.2400 0.2300 0.2400 15,533 +0.00(+0.00%)
Jan 22, 2009 0.2400 0.2400 0.2400 0.2400 4,900 +0.01(+3.36%)
Jan 21, 2009 0.2302 0.2500 0.2300 0.2322 8,200 +0.00(+0.96%)
Jan 20, 2009 0.2498 0.2501 0.2300 0.2300 6,398 +0.00(+0.00%)
Jan 16, 2009 0.2300 0.2500 0.2300 0.2300 51,369 +0.00(+0.00%)
Jan 15, 2009 0.2300 0.2400 0.2201 0.2300 34,258 +0.00(+0.00%)
Jan 14, 2009 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 13, 2009 0.2300 0.2300 0.2100 0.2300 9,796 +0.02(+9.52%)
Jan 12, 2009 0.2300 0.2300 0.2100 0.2100 10,150 -0.02(-8.70%)
Jan 09, 2009 0.2300 0.2300 0.2300 0.2300 200 +0.00(+0.00%)
Jan 08, 2009 0.2300 0.2300 0.2300 0.2300 4,600 +0.01(+4.55%)
Jan 07, 2009 0.2200 0.2300 0.1300 0.2200 146,200 +0.02(+10.00%)
Jan 06, 2009 0.2100 0.2300 0.2000 0.2000 12,400 +0.00(+0.00%)
Jan 05, 2009 0.2294 0.2294 0.2000 0.2000 29,852 -0.01(-4.76%)
Jan 02, 2009 0.2300 0.2300 0.2000 0.2100 0 -0.01(-4.55%)
Jan 01, 2009 0.2200 0.2299 0.2000 0.2200 0 +0.00(+0.00%)
Dec 31, 2008 0.2200 0.2299 0.2000 0.2200 39,950 +0.03(+15.79%)
Dec 30, 2008 0.1900 0.1901 0.1700 0.1900 237,426 +0.00(+0.00%)
Dec 29, 2008 0.1900 0.2100 0.1800 0.1900 72,774 -0.03(-13.60%)
Dec 26, 2008 0.2000 0.2199 0.1900 0.2199 59,400 +0.02(+9.95%)
Dec 24, 2008 0.2100 0.2100 0.1999 0.2000 110,950 -0.02(-9.09%)
Dec 23, 2008 0.2200 0.2400 0.2000 0.2200 145,619 +0.01(+4.76%)
Dec 22, 2008 0.2500 0.2500 0.2100 0.2100 16,426 -0.02(-8.70%)
Dec 19, 2008 0.2400 0.2800 0.2100 0.2300 4,900 -0.04(-14.81%)
Dec 18, 2008 0.2200 0.2700 0.2100 0.2700 39,401 +0.07(+34.93%)
Dec 17, 2008 0.2800 0.2800 0.2000 0.2001 34,169 -0.05(-20.37%)
Dec 16, 2008 0.2500 0.2700 0.2400 0.2513 28,101 +0.00(+0.52%)
Dec 15, 2008 0.2508 0.2700 0.2500 0.2500 16,200 -0.02(-7.41%)
Dec 12, 2008 0.2400 0.2700 0.2300 0.2700 7,100 -0.01(-3.50%)
Dec 11, 2008 0.2700 0.2800 0.2600 0.2798 13,700 +0.02(+7.62%)
Dec 10, 2008 0.2100 0.3000 0.2000 0.2600 83,580 +0.04(+18.18%)
Dec 09, 2008 0.2300 0.2300 0.1800 0.2200 70,465 -0.01(-3.85%)
Dec 08, 2008 0.2100 0.2288 0.2000 0.2288 1,266,357 +0.02(+8.95%)
Dec 05, 2008 0.2300 0.2300 0.2100 0.2100 71,500 -0.01(-4.55%)
Dec 04, 2008 0.2200 0.2400 0.2000 0.2200 131,400 +0.01(+4.76%)
Dec 03, 2008 0.2400 0.2600 0.2000 0.2100 141,700 -0.02(-8.66%)
Dec 02, 2008 0.2200 0.2300 0.2000 0.2299 59,041 -0.01(-4.21%)
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.