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, 2016 0.7800 0.7870 0.7300 0.7325 354,200 +0.02(+2.43%)
Jun 29, 2016 0.8000 0.8000 0.7151 0.7151 287,911 -0.05(-7.13%)
Jun 28, 2016 0.7420 0.7700 0.7200 0.7700 352,817 +0.06(+8.47%)
Jun 27, 2016 0.7430 0.7778 0.7000 0.7099 706,073 -0.02(-2.28%)
Jun 24, 2016 0.7200 0.7500 0.7100 0.7265 5,602,255 -0.03(-3.66%)
Jun 23, 2016 0.7800 0.7933 0.7230 0.7541 722,443 -0.02(-2.09%)
Jun 22, 2016 0.8100 0.8200 0.7611 0.7702 171,702 -0.02(-2.51%)
Jun 21, 2016 0.8000 0.8199 0.7631 0.7900 345,093 -0.02(-2.05%)
Jun 20, 2016 0.8300 0.8498 0.8000 0.8065 269,946 -0.03(-3.09%)
Jun 17, 2016 0.8300 0.8611 0.8100 0.8322 431,525 +0.01(+1.49%)
Jun 16, 2016 0.8500 0.8889 0.8198 0.8200 245,025 -0.03(-3.53%)
Jun 15, 2016 0.8800 0.8900 0.8500 0.8500 116,200 -0.01(-0.87%)
Jun 14, 2016 0.8700 0.9000 0.8500 0.8575 190,019 +0.01(+0.88%)
Jun 13, 2016 0.8900 0.9000 0.8328 0.8500 116,148 -0.03(-3.41%)
Jun 10, 2016 0.8500 0.9000 0.8500 0.8800 75,763 +0.01(+0.89%)
Jun 09, 2016 0.9100 0.9150 0.8500 0.8722 166,532 -0.04(-4.68%)
Jun 08, 2016 0.9100 0.9200 0.8900 0.9150 48,666 +0.03(+2.81%)
Jun 07, 2016 0.9200 0.9200 0.8700 0.8900 120,443 -0.01(-1.40%)
Jun 06, 2016 0.8900 0.9100 0.8900 0.9026 54,783 +0.00(+0.30%)
Jun 03, 2016 0.9000 0.9100 0.8800 0.8999 89,406 -0.00(-0.04%)
Jun 02, 2016 0.9000 0.9100 0.8800 0.9003 158,058 +0.00(+0.04%)
Jun 01, 2016 0.9000 0.9100 0.8800 0.8999 259,361 +0.00(+0.38%)
May 31, 2016 0.9000 0.9000 0.8800 0.8965 59,982 -0.00(-0.39%)
May 27, 2016 0.9100 0.9000 0.9000 0.9000 337,400 +0.00(+0.00%)
May 26, 2016 0.8600 0.9200 0.8479 0.9000 674,297 +0.03(+3.45%)
May 25, 2016 0.7900 0.8800 0.7900 0.8700 216,481 +0.06(+7.09%)
May 24, 2016 0.8200 0.8300 0.7901 0.8124 97,328 -0.01(-0.93%)
May 23, 2016 0.8300 0.8399 0.8000 0.8200 88,489 +0.01(+1.26%)
May 20, 2016 0.8549 0.8600 0.7906 0.8098 243,410 -0.02(-2.16%)
May 19, 2016 0.8200 0.8600 0.7800 0.8277 392,357 +0.07(+9.41%)
May 18, 2016 0.7700 0.8000 0.7520 0.7565 189,813 -0.02(-2.31%)
May 17, 2016 0.8000 0.8098 0.7736 0.7744 129,838 -0.02(-2.90%)
May 16, 2016 0.8299 0.8400 0.7900 0.7975 228,935 -0.01(-1.63%)
May 13, 2016 0.8200 0.8500 0.8100 0.8107 97,297 -0.01(-1.13%)
May 12, 2016 0.8302 0.8550 0.8200 0.8200 42,800 -0.02(-2.04%)
May 11, 2016 0.8500 0.8519 0.8200 0.8371 70,760 -0.01(-1.51%)
May 10, 2016 0.8400 0.8500 0.8200 0.8499 103,595 +0.01(+0.75%)
May 09, 2016 0.8200 0.8600 0.8200 0.8436 96,474 +0.01(+0.63%)
May 06, 2016 0.8290 0.8432 0.8200 0.8383 107,119 +0.00(+0.40%)
May 05, 2016 0.8201 0.8582 0.8200 0.8350 69,178 +0.01(+0.60%)
May 04, 2016 0.8550 0.8950 0.8300 0.8300 160,881 -0.03(-3.49%)
May 03, 2016 0.8512 0.8950 0.8512 0.8600 88,502 -0.01(-1.61%)
May 02, 2016 0.9000 0.9019 0.8550 0.8741 172,423 -0.02(-2.15%)
Apr 29, 2016 0.9000 0.9004 0.8901 0.8933 184,019 +0.00(+0.01%)
Apr 28, 2016 0.8849 0.9050 0.8849 0.8932 203,727 +0.01(+1.49%)
Apr 27, 2016 0.9000 0.9000 0.8800 0.8801 120,023 -0.02(-2.20%)
Apr 26, 2016 0.8999 0.9002 0.8900 0.8999 130,896 +0.01(+1.16%)
Apr 25, 2016 0.9000 0.9100 0.8896 0.8896 150,098 -0.02(-2.24%)
Apr 22, 2016 0.9000 0.9100 0.8900 0.9100 256,986 +0.01(+1.11%)
Apr 21, 2016 0.8800 0.9000 0.8800 0.9000 212,871 +0.01(+1.12%)
Apr 20, 2016 0.8700 0.9000 0.8700 0.8900 61,869 +0.00(+0.00%)
Apr 19, 2016 0.8904 0.8956 0.8700 0.8900 84,414 +0.01(+1.31%)
Apr 18, 2016 0.9000 0.9000 0.8701 0.8785 104,069 -0.02(-2.23%)
Apr 15, 2016 0.8800 0.9100 0.8800 0.8985 142,772 +0.02(+2.10%)
Apr 14, 2016 0.9000 0.9000 0.8800 0.8800 111,227 -0.02(-2.21%)
Apr 13, 2016 0.8801 0.9116 0.8700 0.8999 145,245 +0.01(+1.20%)
Apr 12, 2016 0.8600 0.8901 0.8550 0.8892 129,323 +0.02(+2.21%)
Apr 11, 2016 0.8601 0.9100 0.8600 0.8700 77,860 +0.00(+0.55%)
Apr 08, 2016 0.9100 0.9100 0.8600 0.8652 167,676 -0.03(-3.88%)
Apr 07, 2016 0.9500 0.9500 0.8900 0.9001 97,479 -0.04(-4.63%)
Apr 06, 2016 0.9500 0.9710 0.9300 0.9438 98,952 +0.02(+2.59%)
Apr 05, 2016 1.020 1.030 0.9077 0.9200 195,398 -0.10(-9.80%)
Apr 04, 2016 1.020 1.080 1.020 1.020 323,174 -0.01(-0.97%)
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.