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 (%)
Oct 31, 2013 0.8332 0.8332 0.7700 0.7800 221,370 -0.05(-6.39%)
Oct 30, 2013 0.8700 0.8700 0.8200 0.8332 227,697 -0.00(-0.16%)
Oct 29, 2013 0.8190 0.8500 0.8190 0.8345 241,682 +0.02(+2.39%)
Oct 28, 2013 0.7600 0.8325 0.7600 0.8150 361,417 +0.05(+7.21%)
Oct 25, 2013 0.8200 0.8200 0.7600 0.7602 394,938 -0.02(-2.54%)
Oct 24, 2013 0.8300 0.8492 0.7727 0.7800 443,020 -0.04(-5.22%)
Oct 23, 2013 0.8600 0.8600 0.7900 0.8230 400,875 -0.04(-4.30%)
Oct 22, 2013 0.9000 0.9300 0.8525 0.8600 565,002 -0.04(-4.43%)
Oct 21, 2013 0.8800 0.9300 0.8600 0.8999 1,185,212 +0.04(+5.19%)
Oct 18, 2013 0.8200 0.8899 0.8100 0.8555 1,143,876 +0.06(+6.94%)
Oct 17, 2013 0.7550 0.8489 0.7500 0.8000 941,310 +0.06(+8.11%)
Oct 16, 2013 0.7081 0.7799 0.6825 0.7400 769,935 +0.06(+8.82%)
Oct 15, 2013 0.6988 0.7100 0.6800 0.6800 203,624 -0.02(-2.86%)
Oct 14, 2013 0.7200 0.7200 0.6515 0.7000 358,441 +0.02(+2.22%)
Oct 11, 2013 0.7500 0.7500 0.6848 0.6848 521,701 -0.06(-7.46%)
Oct 10, 2013 0.7200 0.7500 0.6972 0.7400 441,012 +0.05(+7.25%)
Oct 09, 2013 0.7500 0.7550 0.6610 0.6900 527,543 -0.01(-1.71%)
Oct 08, 2013 0.8100 0.8100 0.7019 0.7020 750,675 -0.05(-7.14%)
Oct 07, 2013 0.7600 0.8279 0.7500 0.7560 676,748 +0.01(+0.80%)
Oct 04, 2013 0.6850 0.7799 0.6850 0.7500 779,215 +0.07(+10.23%)
Oct 03, 2013 0.7588 0.7588 0.6500 0.6804 784,880 -0.08(-10.47%)
Oct 02, 2013 0.7850 0.8000 0.7100 0.7600 439,786 -0.02(-2.58%)
Oct 01, 2013 0.7630 0.8200 0.7630 0.7801 404,700 -0.07(-8.21%)
Sep 27, 2013 0.8000 0.9900 0.7900 0.8499 1,985,255 +0.06(+7.58%)
Sep 26, 2013 0.7194 0.8300 0.7000 0.7900 424,274 +0.09(+12.86%)
Sep 25, 2013 0.7400 0.7400 0.6832 0.7000 305,959 -0.04(-5.39%)
Sep 24, 2013 0.7400 0.7400 0.6810 0.7399 484,773 +0.00(+0.27%)
Sep 23, 2013 0.6200 0.7663 0.6134 0.7379 1,169,803 +0.09(+13.52%)
Sep 20, 2013 0.6683 0.6683 0.6300 0.6500 398,641 +0.02(+3.17%)
Sep 19, 2013 0.6700 0.6820 0.6300 0.6300 346,658 -0.02(-3.08%)
Sep 18, 2013 0.6300 0.6500 0.5910 0.6500 738,101 +0.02(+3.65%)
Sep 17, 2013 0.5200 0.6998 0.4987 0.6271 1,687,613 +0.13(+24.92%)
Sep 16, 2013 0.5050 0.5161 0.4900 0.5020 74,823 +0.01(+2.45%)
Sep 13, 2013 0.5713 0.5713 0.4900 0.4900 135,980 -0.04(-7.60%)
Sep 12, 2013 0.5489 0.5500 0.5288 0.5303 217,803 +0.01(+1.98%)
Sep 11, 2013 0.5100 0.5600 0.5100 0.5200 319,977 +0.02(+4.00%)
Sep 10, 2013 0.5000 0.5100 0.4700 0.5000 200,593 -0.01(-1.38%)
Sep 09, 2013 0.5300 0.5300 0.4918 0.5070 114,703 -0.02(-4.34%)
Sep 06, 2013 0.5500 0.5600 0.5202 0.5300 139,326 -0.01(-1.85%)
Sep 05, 2013 0.5600 0.5700 0.5200 0.5400 176,557 -0.02(-2.88%)
Sep 04, 2013 0.4800 0.5785 0.4704 0.5560 637,699 +0.08(+15.83%)
Sep 03, 2013 0.5000 0.5200 0.4700 0.4800 83,742 +0.00(+0.00%)
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%)
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.