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 30, 2019 0.6795 0.6900 0.6300 0.6396 477,118 -0.03(-4.55%)
Apr 29, 2019 0.6821 0.6900 0.6500 0.6701 258,261 -0.00(-0.58%)
Apr 26, 2019 0.6300 0.6800 0.6203 0.6740 574,300 +0.05(+8.69%)
Apr 25, 2019 0.6700 0.6701 0.6200 0.6201 263,227 -0.03(-5.33%)
Apr 24, 2019 0.6800 0.6800 0.6500 0.6550 175,291 -0.01(-1.93%)
Apr 23, 2019 0.6950 0.7033 0.6530 0.6679 334,866 -0.01(-1.79%)
Apr 22, 2019 0.7000 0.7500 0.6698 0.6801 552,162 +0.03(+4.52%)
Apr 18, 2019 0.6375 0.6700 0.6360 0.6507 370,600 +0.01(+1.67%)
Apr 17, 2019 0.6400 0.6527 0.6309 0.6400 138,035 +0.00(+0.77%)
Apr 16, 2019 0.6583 0.6700 0.6260 0.6351 208,330 -0.01(-0.78%)
Apr 15, 2019 0.6727 0.6899 0.6400 0.6401 316,932 -0.02(-3.03%)
Apr 12, 2019 0.6750 0.7000 0.6521 0.6601 175,100 -0.02(-3.15%)
Apr 11, 2019 0.7100 0.7100 0.6700 0.6816 217,929 -0.01(-1.80%)
Apr 10, 2019 0.6824 0.6968 0.6601 0.6941 233,883 +0.03(+4.34%)
Apr 09, 2019 0.6941 0.6941 0.6600 0.6652 119,453 -0.01(-1.58%)
Apr 08, 2019 0.6825 0.6825 0.6460 0.6759 253,502 +0.03(+3.98%)
Apr 05, 2019 0.6500 0.6500 0.6400 0.6500 222,800 +0.00(+0.20%)
Apr 04, 2019 0.6464 0.6489 0.6277 0.6487 306,304 -0.00(-0.15%)
Apr 03, 2019 0.6600 0.6730 0.6406 0.6497 349,652 -0.01(-1.71%)
Apr 02, 2019 0.7000 0.7000 0.6500 0.6610 398,791 -0.02(-2.77%)
Apr 01, 2019 0.6900 0.7085 0.6798 0.6798 359,799 -0.02(-2.40%)
Mar 29, 2019 0.7000 0.7191 0.6964 0.6965 344,300 -0.00(-0.50%)
Mar 28, 2019 0.7500 0.7520 0.6661 0.7000 810,513 -0.04(-5.77%)
Mar 27, 2019 0.7835 0.7899 0.7380 0.7429 388,092 -0.01(-0.95%)
Mar 26, 2019 0.7700 0.7700 0.7434 0.7500 199,955 -0.01(-0.91%)
Mar 25, 2019 0.7700 0.7700 0.7500 0.7569 199,709 -0.01(-1.68%)
Mar 22, 2019 0.7950 0.7978 0.7698 0.7698 238,600 -0.02(-2.79%)
Mar 21, 2019 0.7909 0.8060 0.7809 0.7919 162,266 -0.00(-0.61%)
Mar 20, 2019 0.8400 0.8400 0.7805 0.7968 334,102 -0.03(-3.09%)
Mar 19, 2019 0.8305 0.8399 0.8222 0.8222 126,374 -0.01(-1.02%)
Mar 18, 2019 0.8400 0.8447 0.8202 0.8307 128,247 -0.02(-2.84%)
Mar 15, 2019 0.8050 0.8550 0.8050 0.8550 401,500 +0.04(+4.27%)
Mar 14, 2019 0.8200 0.8280 0.8110 0.8200 119,275 -0.00(-0.13%)
Mar 13, 2019 0.8300 0.8300 0.8202 0.8211 72,484 +0.00(+0.06%)
Mar 12, 2019 0.8550 0.8550 0.8050 0.8206 154,867 -0.03(-3.46%)
Mar 11, 2019 0.8200 0.8500 0.8100 0.8500 249,682 +0.05(+6.25%)
Mar 08, 2019 0.8021 0.8349 0.8000 0.8000 204,100 +0.00(+0.00%)
Mar 07, 2019 0.8500 0.8500 0.8000 0.8000 319,077 -0.03(-4.09%)
Mar 06, 2019 0.8700 0.8800 0.8300 0.8341 474,489 -0.03(-3.08%)
Mar 05, 2019 0.8824 0.8840 0.8152 0.8606 448,928 -0.02(-2.51%)
Mar 04, 2019 0.8824 0.9000 0.8803 0.8828 181,922 +0.00(+0.32%)
Mar 01, 2019 0.9100 0.9100 0.8700 0.8800 205,700 +0.00(+0.00%)
Feb 28, 2019 0.8985 0.9090 0.8800 0.8800 192,754 -0.00(-0.41%)
Feb 27, 2019 0.9150 0.9199 0.8800 0.8836 225,721 -0.02(-1.82%)
Feb 26, 2019 0.9024 0.9164 0.8951 0.9000 267,838 +0.03(+3.85%)
Feb 25, 2019 0.9451 0.9451 0.8666 0.8666 754,181 -0.03(-3.71%)
Feb 22, 2019 0.8500 0.9100 0.8500 0.9000 1,531,000 +0.05(+5.88%)
Feb 21, 2019 0.8000 0.8800 0.7900 0.8500 414,224 +0.06(+7.65%)
Feb 20, 2019 0.7900 0.8099 0.7700 0.7896 252,932 +0.00(+0.42%)
Feb 19, 2019 0.8137 0.8137 0.7801 0.7863 209,998 -0.00(-0.47%)
Feb 15, 2019 0.7960 0.8050 0.7900 0.7900 206,100 +0.00(+0.00%)
Feb 14, 2019 0.8046 0.8200 0.7900 0.7900 151,201 -0.01(-1.24%)
Feb 13, 2019 0.8200 0.8200 0.7940 0.7999 196,155 -0.02(-2.11%)
Feb 12, 2019 0.8400 0.8400 0.8000 0.8171 184,162 +0.02(+2.14%)
Feb 11, 2019 0.8100 0.8300 0.7801 0.8000 564,736 -0.03(-3.61%)
Feb 08, 2019 0.8900 0.8900 0.8300 0.8300 303,500 -0.04(-4.60%)
Feb 07, 2019 0.8800 0.8800 0.8600 0.8700 240,465 -0.00(-0.05%)
Feb 06, 2019 0.8490 0.8900 0.8277 0.8704 572,281 +0.04(+4.87%)
Feb 05, 2019 0.8713 0.8713 0.8300 0.8300 214,416 -0.02(-2.35%)
Feb 04, 2019 0.8800 0.8800 0.8400 0.8500 195,442 +0.01(+1.19%)
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.