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 (%)
Jan 31, 2012 0.2800 0.2800 0.2800 0.2800 20,000 +0.02(+7.69%)
Jan 30, 2012 0.2800 0.2800 0.2600 0.2600 61,242 -0.01(-4.41%)
Jan 27, 2012 0.2750 0.2850 0.2700 0.2720 49,102 +0.01(+2.64%)
Jan 26, 2012 0.2450 0.2650 0.2450 0.2650 23,676 +0.02(+6.00%)
Jan 25, 2012 0.2500 0.2600 0.2500 0.2500 13,800 -0.00(-0.40%)
Jan 24, 2012 0.2600 0.2600 0.2410 0.2510 29,602 -0.01(-3.46%)
Jan 23, 2012 0.2699 0.2700 0.2600 0.2600 13,199 -0.01(-1.89%)
Jan 20, 2012 0.2600 0.2650 0.2600 0.2650 15,000 +0.02(+6.00%)
Jan 19, 2012 0.2500 0.2500 0.2500 0.2500 400 -0.01(-3.77%)
Jan 18, 2012 0.2600 0.2600 0.2598 0.2598 10,500 -0.00(-0.08%)
Jan 17, 2012 0.2700 0.2800 0.2411 0.2600 20,200 -0.01(-2.66%)
Jan 13, 2012 0.2700 0.2700 0.2600 0.2671 9,458 +0.01(+2.73%)
Jan 12, 2012 0.2600 0.2623 0.2600 0.2600 7,700 +0.00(+0.00%)
Jan 11, 2012 0.2650 0.2700 0.2600 0.2600 2,220 +0.00(+0.00%)
Jan 10, 2012 0.2699 0.2700 0.2399 0.2600 27,099 -0.01(-3.70%)
Jan 09, 2012 0.2500 0.2700 0.2500 0.2700 21,119 +0.01(+3.85%)
Jan 06, 2012 0.2706 0.2706 0.2351 0.2600 43,600 +0.00(+0.00%)
Jan 05, 2012 0.2800 0.2800 0.2600 0.2600 5,535 -0.01(-3.70%)
Jan 04, 2012 0.2799 0.2800 0.2700 0.2700 7,400 +0.00(+0.00%)
Dec 30, 2011 0.2600 0.2700 0.2501 0.2700 21,763 +0.00(+0.00%)
Dec 29, 2011 0.2600 0.2700 0.2501 0.2700 24,645 +0.00(+0.00%)
Dec 28, 2011 0.2800 0.2800 0.2700 0.2700 4,850 +0.00(+0.00%)
Dec 27, 2011 0.2600 0.2700 0.2500 0.2700 43,640 +0.00(+0.00%)
Dec 23, 2011 0.2800 0.2900 0.2700 0.2700 24,100 +0.01(+3.85%)
Dec 21, 2011 0.2401 0.2800 0.2401 0.2600 13,985 -0.01(-3.70%)
Dec 20, 2011 0.2600 0.2700 0.2600 0.2700 11,270 +0.01(+3.45%)
Dec 19, 2011 0.2500 0.2610 0.2500 0.2610 16,791 +0.00(+0.38%)
Dec 16, 2011 0.2900 0.2900 0.2400 0.2600 11,515 -0.02(-7.14%)
Dec 15, 2011 0.2800 0.2800 0.2800 0.2800 2,100 +0.00(+0.00%)
Dec 14, 2011 0.2800 0.2800 0.2800 0.2800 350 -0.01(-3.45%)
Dec 12, 2011 0.2900 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Dec 09, 2011 0.2600 0.2800 0.2600 0.2800 1,129 +0.01(+3.70%)
Dec 08, 2011 0.2700 0.2700 0.2700 0.2700 29,692 +0.00(+0.00%)
Dec 07, 2011 0.2608 0.3000 0.2600 0.2700 40,892 -0.02(-6.90%)
Dec 06, 2011 0.2600 0.2900 0.2600 0.2900 2,755 +0.00(+0.00%)
Dec 05, 2011 0.3000 0.3000 0.2600 0.2900 11,038 -0.01(-1.69%)
Dec 02, 2011 0.2800 0.3000 0.2600 0.2950 4,500 +0.02(+6.12%)
Dec 01, 2011 0.2404 0.2800 0.2404 0.2780 45,509 +0.02(+6.92%)
Nov 30, 2011 0.2400 0.2600 0.2400 0.2600 11,750 +0.01(+4.00%)
Nov 29, 2011 0.2400 0.2500 0.2400 0.2500 68,430 +0.00(+0.00%)
Nov 28, 2011 0.2500 0.2500 0.2500 0.2500 2,250 +0.00(+0.00%)
Nov 25, 2011 0.2300 0.2500 0.2300 0.2500 14,700 +0.02(+8.70%)
Nov 23, 2011 0.2500 0.2500 0.2300 0.2300 8,100 -0.00(-0.43%)
Nov 22, 2011 0.2400 0.2500 0.2305 0.2310 23,268 -0.02(-7.60%)
Nov 21, 2011 0.2700 0.2700 0.2400 0.2500 89,100 +0.00(+0.00%)
Nov 18, 2011 0.2500 0.2500 0.2500 0.2500 1,000 -0.02(-6.58%)
Nov 17, 2011 0.2800 0.2800 0.2671 0.2676 18,300 -0.00(-0.89%)
Nov 16, 2011 0.2850 0.2900 0.2671 0.2700 30,050 -0.03(-10.00%)
Nov 15, 2011 0.3000 0.3000 0.2800 0.3000 102,700 +0.01(+4.86%)
Nov 14, 2011 0.2700 0.3000 0.2500 0.2861 190,087 +0.04(+14.44%)
Nov 11, 2011 0.2500 0.2600 0.2130 0.2500 20,852 -0.01(-5.59%)
Nov 10, 2011 0.2700 0.2700 0.2648 0.2648 15,700 -0.01(-1.93%)
Nov 09, 2011 0.2600 0.3000 0.2600 0.2700 10,650 +0.00(+0.00%)
Nov 08, 2011 0.2650 0.2700 0.2541 0.2700 29,194 +0.00(+0.00%)
Nov 07, 2011 0.2699 0.2700 0.2600 0.2700 36,942 +0.02(+7.14%)
Nov 04, 2011 0.2520 0.2700 0.2509 0.2520 28,700 -0.01(-3.08%)
Nov 03, 2011 0.2900 0.2900 0.2500 0.2600 422,905 -0.03(-10.34%)
Nov 02, 2011 0.3000 0.3000 0.2900 0.2900 15,000 -0.01(-3.33%)
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.