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 (%)
Aug 30, 2013 0.5000 0.5000 0.4780 0.4800 183,318 +0.00(+0.00%)
Aug 29, 2013 0.5000 0.5100 0.4630 0.4800 400,666 -0.02(-4.00%)
Aug 28, 2013 0.6000 0.6000 0.4900 0.5000 601,092 -0.05(-9.49%)
Aug 27, 2013 0.6100 0.6500 0.5055 0.5524 1,232,525 -0.03(-5.57%)
Aug 26, 2013 0.4920 0.6000 0.4904 0.5850 1,584,816 +0.09(+19.39%)
Aug 23, 2013 0.4111 0.4920 0.4000 0.4900 491,192 +0.07(+16.67%)
Aug 22, 2013 0.4200 0.4350 0.4100 0.4200 218,182 -0.01(-1.62%)
Aug 21, 2013 0.3960 0.4350 0.3866 0.4269 519,823 +0.03(+6.72%)
Aug 20, 2013 0.4100 0.4200 0.3800 0.4000 414,006 -0.02(-4.76%)
Aug 19, 2013 0.3910 0.4500 0.3700 0.4200 1,431,810 +0.05(+13.54%)
Aug 16, 2013 0.3460 0.3700 0.3410 0.3699 154,960 +0.03(+8.79%)
Aug 15, 2013 0.3460 0.3460 0.3300 0.3400 21,210 -0.01(-2.27%)
Aug 14, 2013 0.3449 0.3479 0.3440 0.3479 13,750 -0.00(-0.34%)
Aug 13, 2013 0.3411 0.3495 0.3411 0.3491 8,391 -0.00(-0.11%)
Aug 12, 2013 0.3495 0.3495 0.3400 0.3495 54,829 -0.00(-0.79%)
Aug 09, 2013 0.3599 0.3600 0.3312 0.3523 4,993 +0.02(+6.79%)
Aug 08, 2013 0.3320 0.3699 0.3200 0.3299 29,850 -0.03(-8.36%)
Aug 07, 2013 0.3300 0.3600 0.3300 0.3600 7,250 +0.00(+0.03%)
Aug 06, 2013 0.3500 0.3600 0.3402 0.3599 2,265 +0.00(+1.38%)
Aug 05, 2013 0.3700 0.3700 0.3550 0.3550 5,720 -0.01(-1.39%)
Aug 02, 2013 0.3450 0.3600 0.3449 0.3600 25,900 +0.01(+2.86%)
Aug 01, 2013 0.3300 0.3599 0.3300 0.3500 46,610 +0.00(+0.00%)
Jul 31, 2013 0.3550 0.3550 0.3357 0.3500 6,785 -0.01(-2.72%)
Jul 30, 2013 0.3300 0.3598 0.3300 0.3598 36,120 +0.01(+2.80%)
Jul 29, 2013 0.3587 0.3587 0.3489 0.3500 12,500 -0.01(-2.78%)
Jul 26, 2013 0.3309 0.3600 0.3300 0.3600 24,820 +0.01(+3.45%)
Jul 25, 2013 0.3299 0.3600 0.3299 0.3480 30,940 +0.01(+2.96%)
Jul 24, 2013 0.3122 0.3419 0.3100 0.3380 73,480 +0.01(+3.97%)
Jul 23, 2013 0.3400 0.3560 0.3115 0.3251 98,609 -0.02(-7.11%)
Jul 22, 2013 0.3300 0.3600 0.3300 0.3500 103,356 +0.01(+2.94%)
Jul 19, 2013 0.3479 0.3500 0.3300 0.3400 16,306 -0.01(-1.73%)
Jul 18, 2013 0.3400 0.3600 0.3001 0.3460 45,207 +0.00(+1.17%)
Jul 17, 2013 0.3520 0.3600 0.3403 0.3420 7,900 -0.02(-5.00%)
Jul 16, 2013 0.3600 0.3600 0.3600 0.3600 1,000 +0.01(+2.27%)
Jul 15, 2013 0.3500 0.3699 0.3402 0.3520 29,700 -0.02(-4.86%)
Jul 12, 2013 0.3500 0.3700 0.3500 0.3700 34,511 +0.00(+0.00%)
Jul 11, 2013 0.3700 0.3700 0.3315 0.3700 66,768 -0.00(-1.31%)
Jul 10, 2013 0.3400 0.3750 0.3400 0.3749 2,235 +0.03(+10.23%)
Jul 09, 2013 0.3300 0.3500 0.3300 0.3401 17,600 +0.00(+0.03%)
Jul 08, 2013 0.3410 0.3600 0.3125 0.3400 160,374 -0.01(-2.30%)
Jul 05, 2013 0.3400 0.3590 0.3400 0.3480 110,487 +0.02(+7.08%)
Jul 03, 2013 0.3394 0.3489 0.3050 0.3250 80,050 -0.02(-7.12%)
Jul 02, 2013 0.3650 0.3700 0.3100 0.3499 217,200 -0.02(-5.43%)
Jul 01, 2013 0.3800 0.3800 0.3500 0.3700 91,956 -0.01(-2.63%)
Jun 28, 2013 0.3600 0.3800 0.3600 0.3800 512,063 +0.02(+4.83%)
Jun 27, 2013 0.3700 0.3700 0.3500 0.3625 23,020 -0.00(-0.68%)
Jun 26, 2013 0.3600 0.3699 0.3600 0.3650 30,350 +0.00(+0.00%)
Jun 25, 2013 0.3600 0.3699 0.3600 0.3650 13,000 +0.00(+0.66%)
Jun 24, 2013 0.3700 0.3700 0.3600 0.3626 19,573 -0.01(-2.00%)
Jun 21, 2013 0.3700 0.3700 0.3600 0.3700 10,533 +0.00(+0.00%)
Jun 20, 2013 0.3700 0.3700 0.3603 0.3700 4,600 -0.01(-1.33%)
Jun 19, 2013 0.3799 0.3799 0.3700 0.3750 6,200 -0.00(-1.29%)
Jun 18, 2013 0.3626 0.3800 0.3626 0.3799 92,525 +0.01(+2.68%)
Jun 17, 2013 0.3650 0.3700 0.3600 0.3700 1,600 +0.00(+0.00%)
Jun 14, 2013 0.3622 0.3800 0.3615 0.3700 69,011 -0.01(-1.99%)
Jun 13, 2013 0.3610 0.3799 0.3599 0.3775 133,555 -0.00(-0.66%)
Jun 12, 2013 0.3800 0.3800 0.3641 0.3800 25,512 +0.01(+1.33%)
Jun 11, 2013 0.3800 0.3800 0.3748 0.3750 106,206 -0.01(-1.32%)
Jun 10, 2013 0.3600 0.3800 0.3600 0.3800 28,105 +0.00(+0.00%)
Jun 07, 2013 0.3800 0.3800 0.3750 0.3800 19,200 +0.00(+0.00%)
Jun 06, 2013 0.3625 0.3830 0.3625 0.3800 159,234 +0.00(+0.00%)
Jun 05, 2013 0.3799 0.3850 0.3650 0.3800 94,361 +0.01(+1.33%)
Jun 04, 2013 0.3700 0.3800 0.3700 0.3750 96,988 -0.01(-1.32%)
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.