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 (%)
Sep 30, 2008 0.2499 0.2499 0.2200 0.2200 4,300 +0.01(+5.52%)
Sep 29, 2008 0.2500 0.2500 0.2000 0.2085 26,100 -0.04(-16.60%)
Sep 26, 2008 0.2100 0.2500 0.2000 0.2500 0 +0.02(+8.74%)
Sep 25, 2008 0.2300 0.2304 0.2100 0.2299 35,920 +0.01(+4.50%)
Sep 24, 2008 0.2500 0.2500 0.2200 0.2200 61,500 -0.03(-12.00%)
Sep 23, 2008 0.2500 0.2700 0.2200 0.2500 46,871 +0.00(+0.00%)
Sep 22, 2008 0.2800 0.2800 0.2100 0.2500 59,627 -0.00(-1.34%)
Sep 19, 2008 0.2500 0.2700 0.2200 0.2534 0 +0.00(+1.36%)
Sep 18, 2008 0.2500 0.2500 0.2000 0.2500 16,520 +0.00(+0.00%)
Sep 17, 2008 0.2500 0.2500 0.1801 0.2500 78,725 +0.00(+0.00%)
Sep 16, 2008 0.2700 0.2700 0.2500 0.2500 75,982 -0.02(-7.41%)
Sep 15, 2008 0.2600 0.2700 0.2600 0.2700 32,000 +0.02(+8.00%)
Sep 12, 2008 0.2199 0.2580 0.2100 0.2500 54,485 +0.04(+19.05%)
Sep 11, 2008 0.2000 0.2199 0.2000 0.2100 78,850 +0.01(+5.00%)
Sep 10, 2008 0.2000 0.2000 0.2000 0.2000 60,600 +0.00(+0.00%)
Sep 09, 2008 0.1900 0.2000 0.1804 0.2000 26,531 +0.01(+5.26%)
Sep 08, 2008 0.2100 0.2100 0.1700 0.1900 57,020 -0.00(-0.05%)
Sep 05, 2008 0.1900 0.2000 0.1900 0.1901 0 -0.01(-4.95%)
Sep 04, 2008 0.2000 0.2600 0.1700 0.2000 45,566 -0.01(-4.81%)
Sep 03, 2008 0.2499 0.2499 0.2064 0.2101 6,405 -0.04(-15.28%)
Sep 02, 2008 0.2699 0.2699 0.2200 0.2480 21,775 -0.02(-8.08%)
Aug 29, 2008 0.2300 0.2699 0.2300 0.2698 7,500 +0.02(+7.88%)
Aug 28, 2008 0.2500 0.2508 0.2500 0.2501 5,600 +0.00(+0.04%)
Aug 27, 2008 0.2600 0.2600 0.2500 0.2500 16,854 -0.02(-7.41%)
Aug 26, 2008 0.2505 0.2800 0.2505 0.2700 9,136 +0.00(+0.00%)
Aug 25, 2008 0.2501 0.2700 0.2500 0.2700 18,505 +0.02(+7.96%)
Aug 22, 2008 0.2900 0.2900 0.2501 0.2501 11,900 -0.04(-13.79%)
Aug 21, 2008 0.2700 0.3000 0.2700 0.2901 1,000 +0.02(+7.44%)
Aug 20, 2008 0.3100 0.3100 0.2700 0.2700 2,500 -0.01(-4.93%)
Aug 19, 2008 0.3100 0.3100 0.2668 0.2840 4,956 +0.00(+1.43%)
Aug 18, 2008 0.2800 0.3100 0.2600 0.2800 18,634 -0.03(-10.83%)
Aug 15, 2008 0.3200 0.3200 0.3100 0.3140 0 -0.02(-4.85%)
Aug 14, 2008 0.3200 0.3300 0.3200 0.3300 47,640 +0.04(+13.79%)
Aug 13, 2008 0.3000 0.3000 0.2900 0.2900 1,500 -0.01(-3.37%)
Aug 12, 2008 0.3300 0.3400 0.3000 0.3001 96,301 +0.00(+0.03%)
Aug 11, 2008 0.3300 0.3300 0.3000 0.3000 7,700 +0.00(+0.00%)
Aug 08, 2008 0.3000 0.3399 0.2500 0.3000 47,480 +0.02(+5.63%)
Aug 07, 2008 0.3000 0.3100 0.2840 0.2840 2,783 +0.02(+9.23%)
Aug 06, 2008 0.2400 0.2900 0.2400 0.2600 15,312 -0.01(-3.70%)
Aug 05, 2008 0.2800 0.2834 0.2400 0.2700 21,304 -0.01(-3.57%)
Aug 04, 2008 0.2700 0.3000 0.2200 0.2800 18,035 +0.03(+12.00%)
Aug 01, 2008 0.2400 0.2500 0.2400 0.2500 9,132 -0.02(-7.41%)
Jul 31, 2008 0.2402 0.2700 0.2401 0.2700 2,460 +0.03(+12.45%)
Jul 30, 2008 0.2700 0.2901 0.2401 0.2401 28,669 -0.03(-11.07%)
Jul 29, 2008 0.2700 0.3000 0.2601 0.2700 27,774 -0.03(-10.00%)
Jul 28, 2008 0.2800 0.3000 0.2500 0.3000 27,600 +0.05(+20.00%)
Jul 25, 2008 0.3000 0.3300 0.2500 0.2500 50,535 -0.05(-16.67%)
Jul 24, 2008 0.3500 0.3500 0.2300 0.3000 112,508 -0.06(-16.67%)
Jul 23, 2008 0.3600 0.4000 0.3200 0.3600 60,562 +0.03(+9.09%)
Jul 22, 2008 0.2700 0.3820 0.2700 0.3300 144,417 +0.07(+26.92%)
Jul 21, 2008 0.2400 0.2600 0.2200 0.2600 47,924 +0.02(+8.33%)
Jul 18, 2008 0.2400 0.2400 0.2040 0.2400 8,135 +0.00(+0.00%)
Jul 17, 2008 0.2200 0.2400 0.2200 0.2400 24,036 +0.04(+20.00%)
Jul 16, 2008 0.2100 0.2400 0.1500 0.2000 190,400 +0.01(+5.26%)
Jul 15, 2008 0.2000 0.2100 0.1680 0.1900 14,394 -0.01(-5.00%)
Jul 14, 2008 0.1900 0.2100 0.1800 0.2000 38,759 +0.01(+5.32%)
Jul 11, 2008 0.1700 0.1899 0.1699 0.1899 20,674 +0.01(+5.56%)
Jul 10, 2008 0.1790 0.1800 0.1701 0.1799 14,986 +0.02(+12.44%)
Jul 09, 2008 0.1800 0.1800 0.1500 0.1600 24,500 +0.00(+0.00%)
Jul 08, 2008 0.1700 0.1800 0.1550 0.1600 35,271 -0.02(-11.11%)
Jul 07, 2008 0.1989 0.1989 0.1500 0.1800 48,606 -0.02(-10.00%)
Jul 04, 2008 0.1700 0.2000 0.1700 0.2000 9,090 +0.00(+0.00%)
Jul 03, 2008 0.1700 0.2000 0.1700 0.2000 9,090 +0.03(+17.65%)
Jul 02, 2008 0.1800 0.1800 0.1700 0.1700 49,480 -0.02(-10.53%)
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.