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 (%)
Nov 28, 2008 0.2900 0.2900 0.2201 0.2300 7,200 -0.05(-17.86%)
Nov 26, 2008 0.2399 0.2900 0.2300 0.2800 12,500 +0.05(+21.74%)
Nov 25, 2008 0.2299 0.2900 0.2299 0.2300 8,573 +0.01(+4.55%)
Nov 24, 2008 0.2300 0.2800 0.2100 0.2200 45,265 -0.03(-12.00%)
Nov 21, 2008 0.2900 0.2900 0.2101 0.2500 30,925 -0.04(-13.79%)
Nov 20, 2008 0.2600 0.2900 0.2500 0.2900 8,146 +0.06(+25.00%)
Nov 19, 2008 0.3000 0.3000 0.2320 0.2320 62,030 -0.02(-7.24%)
Nov 18, 2008 0.2995 0.2995 0.2500 0.2501 1,264 -0.05(-16.61%)
Nov 17, 2008 0.2700 0.2999 0.2600 0.2999 1,165 -0.00(-0.03%)
Nov 14, 2008 0.3152 0.3152 0.2700 0.3000 2,500 +0.02(+7.14%)
Nov 13, 2008 0.3299 0.3500 0.2800 0.2800 8,229 -0.02(-6.64%)
Nov 12, 2008 0.3500 0.3500 0.2999 0.2999 2,390 +0.01(+3.31%)
Nov 11, 2008 0.2801 0.3500 0.2801 0.2903 10,494 +0.01(+3.64%)
Nov 10, 2008 0.3100 0.3100 0.2801 0.2801 5,025 -0.05(-15.10%)
Nov 07, 2008 0.3000 0.3400 0.3000 0.3299 9,640 +0.03(+9.97%)
Nov 06, 2008 0.3800 0.3800 0.3000 0.3000 16,135 -0.05(-14.29%)
Nov 05, 2008 0.3600 0.3700 0.3300 0.3500 55,706 +0.01(+2.94%)
Nov 04, 2008 0.3100 0.3400 0.3100 0.3400 25,520 +0.08(+30.77%)
Nov 03, 2008 0.2900 0.3200 0.2600 0.2600 25,650 -0.06(-18.75%)
Oct 31, 2008 0.3000 0.3384 0.2600 0.3200 21,733 -0.02(-5.88%)
Oct 30, 2008 0.3000 0.3600 0.3000 0.3400 47,000 -0.01(-2.88%)
Oct 29, 2008 0.3900 0.3900 0.3000 0.3501 65,610 -0.04(-10.23%)
Oct 28, 2008 0.3600 0.4200 0.3400 0.3900 22,527 +0.02(+5.41%)
Oct 27, 2008 0.4000 0.4600 0.3600 0.3700 92,883 -0.06(-13.95%)
Oct 24, 2008 0.4600 0.4700 0.3800 0.4300 169,928 +0.01(+2.38%)
Oct 23, 2008 0.3900 0.8500 0.3600 0.4200 242,703 +0.06(+16.67%)
Oct 22, 2008 0.3500 0.3625 0.3079 0.3600 32,399 +0.04(+12.50%)
Oct 21, 2008 0.2750 0.3200 0.2700 0.3200 112,534 +0.05(+18.47%)
Oct 20, 2008 0.3100 0.3100 0.2500 0.2701 130,389 -0.02(-6.86%)
Oct 17, 2008 0.2500 0.3000 0.1900 0.2900 76,620 +0.07(+31.82%)
Oct 16, 2008 0.2000 0.2400 0.1500 0.2200 60,119 +0.04(+22.22%)
Oct 15, 2008 0.2500 0.2500 0.1800 0.1800 52,400 -0.05(-21.74%)
Oct 14, 2008 0.2500 0.2800 0.2000 0.2300 336,341 +0.00(+0.00%)
Oct 13, 2008 0.2001 0.2500 0.1800 0.2300 75,800 +0.05(+27.78%)
Oct 10, 2008 0.2000 0.2000 0.1500 0.1800 28,555 -0.01(-5.26%)
Oct 09, 2008 0.2000 0.2060 0.1900 0.1900 11,465 -0.01(-5.00%)
Oct 08, 2008 0.2000 0.2000 0.1900 0.2000 7,600 +0.02(+11.11%)
Oct 07, 2008 0.2199 0.2199 0.1700 0.1800 46,393 +0.01(+5.82%)
Oct 06, 2008 0.2300 0.2400 0.1200 0.1701 47,490 -0.03(-14.95%)
Oct 03, 2008 0.2100 0.2500 0.2000 0.2000 33,200 -0.03(-13.04%)
Oct 02, 2008 0.2499 0.2499 0.2300 0.2300 15,825 -0.01(-4.17%)
Oct 01, 2008 0.2400 0.2400 0.2000 0.2400 2,650 +0.02(+9.09%)
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%)
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.