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 28, 2017 1.320 1.450 0.9911 1.040 14,046,682 +0.31(+42.49%)
Feb 27, 2017 0.7200 0.7593 0.7200 0.7299 120,958 -0.03(-3.57%)
Feb 24, 2017 0.7401 0.7569 0.7300 0.7569 95,923 +0.03(+3.61%)
Feb 23, 2017 0.7501 0.7594 0.7300 0.7305 139,179 -0.02(-2.57%)
Feb 22, 2017 0.7589 0.7643 0.7400 0.7498 48,608 -0.00(-0.16%)
Feb 21, 2017 0.7699 0.7699 0.7463 0.7510 63,983 -0.02(-2.45%)
Feb 17, 2017 0.7699 0.7699 0.7699 0 +0.02(+2.64%)
Feb 16, 2017 0.7701 0.7779 0.7463 0.7501 101,391 -0.01(-1.45%)
Feb 15, 2017 0.7501 0.7849 0.7500 0.7611 83,114 +0.01(+1.48%)
Feb 14, 2017 0.7701 0.7897 0.7500 0.7500 105,415 -0.02(-2.60%)
Feb 13, 2017 0.7701 0.7799 0.7606 0.7700 74,690 -0.01(-1.46%)
Feb 10, 2017 0.7900 0.7900 0.7700 0.7814 204,725 +0.01(+1.48%)
Feb 09, 2017 0.7600 0.7800 0.7414 0.7700 135,782 +0.01(+1.30%)
Feb 08, 2017 0.7899 0.7899 0.7500 0.7601 65,974 -0.02(-2.09%)
Feb 07, 2017 0.8000 0.8099 0.7700 0.7763 93,986 -0.00(-0.47%)
Feb 06, 2017 0.8000 0.8000 0.7600 0.7800 80,613 +0.00(+0.28%)
Feb 03, 2017 0.7877 0.8000 0.7590 0.7778 122,079 -0.01(-1.51%)
Feb 02, 2017 0.7982 0.8000 0.7800 0.7897 53,674 -0.00(-0.03%)
Feb 01, 2017 0.8100 0.8100 0.7857 0.7899 78,702 -0.02(-1.89%)
Jan 31, 2017 0.7999 0.8100 0.7949 0.8051 92,845 +0.01(+0.66%)
Jan 30, 2017 0.7887 0.8100 0.7800 0.7998 109,659 +0.02(+1.95%)
Jan 27, 2017 0.7807 0.7899 0.7800 0.7845 87,277 -0.01(-0.68%)
Jan 26, 2017 0.7999 0.8000 0.7800 0.7899 26,589 -0.01(-1.23%)
Jan 25, 2017 0.7999 0.8000 0.7808 0.7997 194,758 +0.00(+0.03%)
Jan 24, 2017 0.7696 0.7995 0.7621 0.7995 78,610 +0.03(+3.27%)
Jan 23, 2017 0.7251 0.7900 0.7251 0.7742 144,942 +0.02(+2.57%)
Jan 20, 2017 0.7401 0.7600 0.7400 0.7548 54,273 +0.01(+2.00%)
Jan 19, 2017 0.7900 0.7900 0.7400 0.7400 63,469 -0.04(-5.66%)
Jan 18, 2017 0.7801 0.7897 0.7700 0.7844 42,334 +0.02(+3.22%)
Jan 17, 2017 0.7501 0.7801 0.7501 0.7599 108,071 +0.02(+2.27%)
Jan 13, 2017 0.7430 0.7430 0.7430 0 -0.01(-0.93%)
Jan 12, 2017 0.7601 0.7664 0.7400 0.7500 74,836 -0.01(-1.32%)
Jan 11, 2017 0.7620 0.7700 0.7550 0.7600 24,475 -0.01(-0.73%)
Jan 10, 2017 0.7885 0.7900 0.7550 0.7656 132,828 -0.01(-1.85%)
Jan 09, 2017 0.8097 0.8097 0.7800 0.7800 64,143 -0.01(-1.27%)
Jan 06, 2017 0.8100 0.8100 0.7900 0.7900 122,190 -0.00(-0.38%)
Jan 05, 2017 0.7999 0.8125 0.7800 0.7930 128,378 -0.00(-0.50%)
Jan 04, 2017 0.8000 0.8125 0.7600 0.7970 300,355 +0.01(+1.14%)
Jan 03, 2017 0.8000 0.8000 0.7800 0.7880 179,220 +0.03(+3.68%)
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%)
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.