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 29, 2016 0.8799 0.8958 0.8200 0.8292 243,510 -0.04(-4.67%)
Feb 26, 2016 0.8500 0.9000 0.8356 0.8698 118,243 +0.03(+3.76%)
Feb 25, 2016 0.8500 0.8700 0.8350 0.8383 85,833 -0.01(-0.75%)
Feb 24, 2016 0.8300 0.8931 0.8250 0.8446 128,905 -0.01(-0.71%)
Feb 23, 2016 0.8900 0.9100 0.8373 0.8506 61,129 -0.03(-3.33%)
Feb 22, 2016 0.8801 0.9186 0.8513 0.8799 154,318 -0.01(-1.40%)
Feb 19, 2016 0.8800 0.9500 0.8551 0.8924 71,930 +0.03(+3.41%)
Feb 18, 2016 0.9501 1.000 0.8400 0.8630 162,648 -0.11(-11.03%)
Feb 17, 2016 0.8400 0.9798 0.8400 0.9700 168,852 +0.12(+14.13%)
Feb 16, 2016 0.9000 0.9000 0.8301 0.8499 149,219 -0.04(-4.51%)
Feb 12, 2016 0.8500 0.8900 0.8900 0.8900 127,200 +0.05(+5.95%)
Feb 11, 2016 0.9000 0.9000 0.8100 0.8400 337,415 -0.07(-8.11%)
Feb 10, 2016 1.010 1.020 0.9008 0.9141 418,214 -0.09(-8.59%)
Feb 09, 2016 1.010 1.080 1.000 1.000 31,858 -0.01(-0.99%)
Feb 08, 2016 1.030 1.050 0.9800 1.010 77,145 +0.00(+0.00%)
Feb 05, 2016 1.090 1.100 1.010 1.010 97,473 -0.09(-8.18%)
Feb 04, 2016 1.080 1.110 1.080 1.100 59,887 +0.02(+1.85%)
Feb 03, 2016 1.100 1.110 1.060 1.080 36,117 +0.00(+0.00%)
Feb 02, 2016 1.110 1.110 1.060 1.080 104,067 -0.02(-1.82%)
Feb 01, 2016 1.130 1.140 1.080 1.100 71,628 -0.04(-3.51%)
Jan 29, 2016 1.080 1.140 1.080 1.140 139,474 +0.06(+5.56%)
Jan 28, 2016 1.080 1.120 1.080 1.080 55,272 +0.00(+0.00%)
Jan 27, 2016 1.050 1.110 1.044 1.080 222,769 +0.00(+0.00%)
Jan 26, 2016 1.040 1.100 1.030 1.080 94,919 +0.04(+3.85%)
Jan 25, 2016 1.060 1.060 1.040 1.040 75,602 -0.02(-1.89%)
Jan 22, 2016 0.9400 1.070 0.9300 1.060 282,919 +0.12(+12.77%)
Jan 21, 2016 0.9999 1.000 0.9301 0.9400 171,037 -0.02(-2.08%)
Jan 20, 2016 1.050 1.050 0.9160 0.9600 371,071 -0.11(-10.28%)
Jan 19, 2016 1.120 1.120 1.050 1.070 299,419 -0.06(-5.31%)
Jan 15, 2016 1.140 1.130 1.130 1.130 324,400 -0.05(-4.24%)
Jan 14, 2016 1.190 1.200 1.150 1.180 121,688 -0.02(-1.67%)
Jan 13, 2016 1.220 1.220 1.180 1.200 227,156 -0.02(-1.64%)
Jan 12, 2016 1.200 1.220 1.180 1.220 185,442 +0.01(+0.83%)
Jan 11, 2016 1.180 1.240 1.170 1.210 141,249 +0.02(+1.68%)
Jan 08, 2016 1.210 1.230 1.180 1.190 96,935 -0.02(-1.65%)
Jan 07, 2016 1.210 1.230 1.190 1.210 198,493 -0.02(-1.63%)
Jan 06, 2016 1.220 1.240 1.210 1.230 79,777 -0.01(-0.81%)
Jan 05, 2016 1.220 1.250 1.180 1.240 200,810 +0.02(+1.64%)
Jan 04, 2016 1.230 1.240 1.200 1.220 171,721 -0.01(-0.81%)
Dec 31, 2015 1.240 1.230 1.230 1.230 110,200 -0.02(-1.60%)
Dec 30, 2015 1.250 1.260 1.240 1.250 638,045 +0.00(+0.00%)
Dec 29, 2015 1.250 1.250 1.210 1.250 72,092 +0.01(+0.81%)
Dec 28, 2015 1.220 1.250 1.220 1.240 57,843 +0.02(+1.64%)
Dec 24, 2015 1.250 1.220 1.220 1.220 19,600 -0.03(-2.40%)
Dec 23, 2015 1.210 1.270 1.180 1.250 68,355 +0.03(+2.46%)
Dec 22, 2015 1.250 1.250 1.160 1.220 140,186 -0.02(-1.61%)
Dec 21, 2015 1.230 1.250 1.220 1.240 132,766 +0.01(+0.81%)
Dec 18, 2015 1.200 1.310 1.180 1.230 1,004,618 +0.02(+1.65%)
Dec 17, 2015 1.250 1.260 1.180 1.210 150,393 -0.04(-3.20%)
Dec 16, 2015 1.260 1.290 1.230 1.250 151,753 -0.01(-0.79%)
Dec 15, 2015 1.220 1.260 1.220 1.260 117,429 +0.04(+3.28%)
Dec 14, 2015 1.280 1.280 1.220 1.220 112,537 -0.05(-3.94%)
Dec 11, 2015 1.260 1.290 1.220 1.270 218,261 -0.02(-1.55%)
Dec 10, 2015 1.300 1.300 1.290 1.290 59,460 -0.01(-0.77%)
Dec 09, 2015 1.300 1.310 1.290 1.300 151,430 +0.00(+0.00%)
Dec 08, 2015 1.290 1.300 1.290 1.300 82,095 +0.01(+0.78%)
Dec 07, 2015 1.290 1.325 1.290 1.290 177,975 +0.00(+0.00%)
Dec 04, 2015 1.270 1.300 1.260 1.290 103,131 +0.01(+0.78%)
Dec 03, 2015 1.300 1.300 1.280 1.280 63,629 -0.02(-1.54%)
Dec 02, 2015 1.290 1.310 1.280 1.300 109,945 +0.00(+0.00%)
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.