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 (%)
Jun 30, 2008 0.1700 0.2098 0.1700 0.2000 82,712 +0.01(+5.32%)
Jun 27, 2008 0.2000 0.2000 0.1700 0.1899 194,413 -0.01(-5.05%)
Jun 26, 2008 0.1700 0.2000 0.1700 0.2000 27,200 +0.03(+17.65%)
Jun 25, 2008 0.2000 0.2000 0.1700 0.1700 195,947 -0.03(-15.00%)
Jun 24, 2008 0.2000 0.2097 0.1900 0.2000 59,091 -0.02(-9.09%)
Jun 23, 2008 0.2200 0.2280 0.2000 0.2200 27,980 +0.00(+0.00%)
Jun 20, 2008 0.2100 0.2250 0.2100 0.2200 22,665 +0.02(+9.95%)
Jun 19, 2008 0.1900 0.2298 0.1900 0.2001 61,156 +0.01(+5.32%)
Jun 18, 2008 0.2200 0.2300 0.1900 0.1900 114,746 -0.02(-9.52%)
Jun 17, 2008 0.2300 0.2399 0.2099 0.2100 27,942 -0.03(-12.46%)
Jun 16, 2008 0.2200 0.2400 0.2000 0.2399 51,866 -0.00(-0.04%)
Jun 13, 2008 0.2490 0.2499 0.2200 0.2400 16,410 +0.01(+4.39%)
Jun 12, 2008 0.2215 0.2499 0.2215 0.2299 7,552 -0.00(-0.04%)
Jun 11, 2008 0.2699 0.2699 0.2000 0.2300 97,098 -0.03(-11.54%)
Jun 10, 2008 0.2300 0.2700 0.2000 0.2600 254,436 +0.05(+23.81%)
Jun 09, 2008 0.2900 0.2900 0.2100 0.2100 112,109 -0.06(-22.71%)
Jun 06, 2008 0.3300 0.3300 0.2600 0.2717 75,062 +0.00(+0.63%)
Jun 05, 2008 0.3200 0.3220 0.2680 0.2700 160,058 -0.07(-20.59%)
Jun 04, 2008 0.3800 0.3800 0.2900 0.3400 207,405 -0.02(-5.56%)
Jun 03, 2008 0.4200 0.4200 0.3480 0.3600 48,279 -0.06(-14.29%)
Jun 02, 2008 0.4700 0.4700 0.4100 0.4200 8,900 -0.04(-8.70%)
May 30, 2008 0.4300 0.4600 0.3700 0.4600 33,642 +0.04(+9.52%)
May 29, 2008 0.3700 0.4200 0.3700 0.4200 2,300 +0.05(+13.51%)
May 28, 2008 0.4300 0.4500 0.3400 0.3700 156,636 -0.03(-7.50%)
May 27, 2008 0.3300 0.4200 0.3300 0.4000 140,294 +0.10(+33.29%)
May 26, 2008 0.3600 0.3600 0.3000 0.3001 0 +0.00(+0.00%)
May 23, 2008 0.3600 0.3600 0.3000 0.3001 82,410 -0.03(-9.06%)
May 22, 2008 0.4200 0.4200 0.3300 0.3300 40,000 -0.05(-13.16%)
May 21, 2008 0.4000 0.4200 0.3800 0.3800 67,348 -0.01(-2.56%)
May 20, 2008 0.3800 0.4299 0.3800 0.3900 51,235 +0.01(+2.63%)
May 19, 2008 0.4100 0.4500 0.3500 0.3800 54,275 -0.03(-7.32%)
May 16, 2008 0.4300 0.4700 0.3900 0.4100 91,754 -0.03(-6.82%)
May 15, 2008 0.5810 0.5810 0.3800 0.4400 289,779 -0.20(-31.25%)
May 14, 2008 0.6600 0.6700 0.6000 0.6400 747,700 -0.04(-5.88%)
May 13, 2008 0.7500 0.7900 0.6500 0.6800 576,263 -0.11(-13.92%)
May 12, 2008 0.8300 0.8500 0.7000 0.7900 15,700 -0.01(-1.25%)
May 09, 2008 0.7881 0.8000 0.7881 0.8000 2,500 +0.03(+3.90%)
May 08, 2008 0.8200 0.8600 0.7300 0.7700 17,619 -0.09(-10.47%)
May 07, 2008 0.9300 0.9300 0.8400 0.8600 13,269 -0.11(-11.34%)
May 06, 2008 1.030 1.030 0.9200 0.9700 13,648 -0.02(-2.02%)
May 05, 2008 0.9300 1.000 0.9300 0.9900 1,540 -0.01(-1.00%)
May 02, 2008 0.9880 1.000 0.9880 1.000 1,920 +0.02(+2.04%)
May 01, 2008 1.000 1.050 0.9500 0.9800 14,300 +0.03(+3.16%)
Apr 30, 2008 0.9000 0.9600 0.9000 0.9500 1,343 +0.01(+1.06%)
Apr 29, 2008 0.9600 0.9600 0.9104 0.9400 2,599 +0.00(+0.00%)
Apr 28, 2008 0.8800 0.9400 0.8800 0.9400 18,605 +0.09(+10.59%)
Apr 25, 2008 0.8800 0.9299 0.8500 0.8500 1,468 -0.03(-3.41%)
Apr 24, 2008 0.8400 0.8800 0.8300 0.8800 2,800 +0.06(+7.32%)
Apr 23, 2008 0.8101 0.8900 0.8100 0.8200 4,200 -0.02(-2.94%)
Apr 22, 2008 0.8201 0.8499 0.8100 0.8448 4,000 -0.01(-0.61%)
Apr 21, 2008 0.8200 0.8500 0.8200 0.8500 3,000 +0.00(+0.00%)
Apr 18, 2008 0.8600 0.8600 0.8200 0.8500 7,600 -0.01(-1.16%)
Apr 17, 2008 0.9900 1.000 0.8300 0.8600 20,426 -0.12(-12.24%)
Apr 16, 2008 0.9500 0.9800 0.9100 0.9800 5,989 +0.03(+3.16%)
Apr 15, 2008 0.8901 0.9700 0.8900 0.9500 16,000 +0.06(+6.74%)
Apr 14, 2008 0.9500 0.9500 0.8500 0.8900 3,400 -0.04(-4.30%)
Apr 11, 2008 0.9400 0.9400 0.9300 0.9300 2,300 -0.01(-1.06%)
Apr 10, 2008 0.9100 0.9400 0.8200 0.9400 3,900 +0.05(+5.62%)
Apr 09, 2008 0.9000 0.9300 0.8900 0.8900 1,800 -0.06(-6.32%)
Apr 08, 2008 0.9500 0.9500 0.9500 0.9500 600 -0.02(-2.06%)
Apr 07, 2008 0.9500 0.9800 0.8301 0.9700 23,100 +0.06(+6.59%)
Apr 04, 2008 0.9720 0.9720 0.8800 0.9100 5,340 -0.05(-5.21%)
Apr 03, 2008 0.8952 0.9600 0.8952 0.9600 2,200 +0.04(+4.35%)
Apr 02, 2008 0.9500 0.9700 0.8800 0.9200 7,500 -0.03(-3.16%)
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.