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 (%)
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%)
Apr 01, 2016 0.9700 1.080 0.9138 1.030 295,234 +0.09(+9.56%)
Mar 31, 2016 0.8750 0.9800 0.8730 0.9401 273,878 +0.08(+9.01%)
Mar 30, 2016 0.8900 0.9113 0.8200 0.8624 288,994 +0.01(+1.46%)
Mar 29, 2016 0.8599 0.8900 0.8500 0.8500 160,916 -0.00(-0.12%)
Mar 28, 2016 0.8251 0.8700 0.8251 0.8510 85,591 +0.01(+0.71%)
Mar 24, 2016 0.8200 0.8450 0.8450 0.8450 60,300 -0.02(-1.74%)
Mar 23, 2016 0.8700 0.9000 0.8600 0.8600 96,807 +0.01(+1.18%)
Mar 22, 2016 0.8699 0.8720 0.8300 0.8500 133,327 +0.02(+2.24%)
Mar 21, 2016 0.8600 0.8900 0.8300 0.8314 126,257 -0.02(-2.49%)
Mar 18, 2016 0.8800 0.8949 0.8500 0.8526 219,882 +0.01(+0.98%)
Mar 17, 2016 0.8120 0.8500 0.8100 0.8443 84,358 +0.02(+2.94%)
Mar 16, 2016 0.8599 0.8599 0.8120 0.8202 67,826 -0.01(-1.22%)
Mar 15, 2016 0.8500 0.9000 0.8100 0.8303 132,364 -0.01(-1.74%)
Mar 14, 2016 0.8400 0.8582 0.8100 0.8450 55,240 +0.02(+1.83%)
Mar 11, 2016 0.8599 0.8599 0.8200 0.8298 98,436 -0.02(-1.80%)
Mar 10, 2016 0.8700 0.9000 0.8300 0.8450 114,229 -0.02(-2.14%)
Mar 09, 2016 0.8700 0.9000 0.8500 0.8635 42,359 +0.00(+0.40%)
Mar 08, 2016 0.8999 0.9083 0.8500 0.8601 72,225 -0.04(-4.43%)
Mar 07, 2016 0.9449 0.9900 0.8600 0.9000 124,307 -0.02(-2.17%)
Mar 04, 2016 0.8700 0.9387 0.8403 0.9200 123,473 +0.04(+4.33%)
Mar 03, 2016 0.8898 0.9000 0.8569 0.8818 160,448 -0.01(-0.92%)
Mar 02, 2016 0.8000 0.8900 0.7800 0.8900 210,981 +0.07(+9.16%)
Mar 01, 2016 0.8400 0.8400 0.8100 0.8153 205,489 -0.01(-1.68%)
Feb 29, 2016 0.8799 0.8958 0.8200 0.8292 243,510 -0.04(-4.67%)
Feb 26, 2016 0.8500 0.9000 0.8356 0.8698 118,243 +0.03(+3.76%)
Feb 25, 2016 0.8500 0.8700 0.8350 0.8383 85,833 -0.01(-0.75%)
Feb 24, 2016 0.8300 0.8931 0.8250 0.8446 128,905 -0.01(-0.71%)
Feb 23, 2016 0.8900 0.9100 0.8373 0.8506 61,129 -0.03(-3.33%)
Feb 22, 2016 0.8801 0.9186 0.8513 0.8799 154,318 -0.01(-1.40%)
Feb 19, 2016 0.8800 0.9500 0.8551 0.8924 71,930 +0.03(+3.41%)
Feb 18, 2016 0.9501 1.000 0.8400 0.8630 162,648 -0.11(-11.03%)
Feb 17, 2016 0.8400 0.9798 0.8400 0.9700 168,852 +0.12(+14.13%)
Feb 16, 2016 0.9000 0.9000 0.8301 0.8499 149,219 -0.04(-4.51%)
Feb 12, 2016 0.8500 0.8900 0.8900 0.8900 127,200 +0.05(+5.95%)
Feb 11, 2016 0.9000 0.9000 0.8100 0.8400 337,415 -0.07(-8.11%)
Feb 10, 2016 1.010 1.020 0.9008 0.9141 418,214 -0.09(-8.59%)
Feb 09, 2016 1.010 1.080 1.000 1.000 31,858 -0.01(-0.99%)
Feb 08, 2016 1.030 1.050 0.9800 1.010 77,145 +0.00(+0.00%)
Feb 05, 2016 1.090 1.100 1.010 1.010 97,473 -0.09(-8.18%)
Feb 04, 2016 1.080 1.110 1.080 1.100 59,887 +0.02(+1.85%)
Feb 03, 2016 1.100 1.110 1.060 1.080 36,117 +0.00(+0.00%)
Feb 02, 2016 1.110 1.110 1.060 1.080 104,067 -0.02(-1.82%)
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.