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 (%)
Dec 31, 2018 0.9000 0.9400 0.8400 0.8500 340,800 -0.06(-6.59%)
Dec 28, 2018 0.8700 0.9400 0.8400 0.9100 498,800 +0.08(+9.64%)
Dec 27, 2018 0.8000 0.8400 0.7900 0.8300 219,277 +0.03(+3.75%)
Dec 26, 2018 0.7900 0.8200 0.7600 0.8000 366,471 +0.04(+5.26%)
Dec 24, 2018 0.7900 0.8000 0.7600 0.7600 255,800 -0.03(-3.80%)
Dec 21, 2018 0.7800 0.8000 0.7400 0.7900 770,300 +0.01(+1.28%)
Dec 20, 2018 0.8300 0.8300 0.7800 0.7800 169,763 -0.02(-2.50%)
Dec 19, 2018 0.8000 0.8300 0.7800 0.8000 312,299 -0.01(-1.23%)
Dec 18, 2018 0.8500 0.8700 0.8100 0.8100 181,559 -0.01(-1.22%)
Dec 17, 2018 0.8200 0.8500 0.8200 0.8200 328,463 +0.00(+0.00%)
Dec 14, 2018 0.8100 0.8300 0.8000 0.8200 184,800 +0.01(+1.40%)
Dec 13, 2018 0.8200 0.8250 0.8001 0.8087 111,282 +0.02(+1.89%)
Dec 12, 2018 0.7576 0.8285 0.7576 0.7937 182,514 +0.03(+4.45%)
Dec 11, 2018 0.8198 0.8300 0.7410 0.7599 214,450 -0.03(-3.19%)
Dec 10, 2018 0.8476 0.8710 0.7740 0.7849 246,193 -0.07(-7.66%)
Dec 07, 2018 0.8600 0.8900 0.8500 0.8500 165,800 -0.02(-2.30%)
Dec 06, 2018 0.8900 0.9000 0.8500 0.8700 172,705 +0.02(+2.35%)
Dec 04, 2018 0.9000 0.9000 0.8500 0.8500 134,800 -0.03(-3.77%)
Dec 03, 2018 0.9058 0.9200 0.8800 0.8833 94,152 -0.02(-1.86%)
Nov 30, 2018 0.8800 0.9200 0.8800 0.9000 317,700 +0.02(+1.94%)
Nov 29, 2018 0.8900 0.8900 0.8820 0.8829 185,728 -0.01(-0.80%)
Nov 28, 2018 0.9000 0.9000 0.8800 0.8900 128,025 +0.02(+1.71%)
Nov 27, 2018 0.8900 0.8984 0.8521 0.8750 149,755 +0.02(+1.74%)
Nov 26, 2018 0.8800 0.9300 0.8600 0.8600 358,038 -0.06(-6.52%)
Nov 23, 2018 0.9100 0.9200 0.9000 0.9200 34,500 +0.01(+1.10%)
Nov 21, 2018 0.9100 0.9100 0.9100 0 -0.01(-1.18%)
Nov 20, 2018 0.9297 0.9600 0.9200 0.9209 148,463 -0.01(-1.44%)
Nov 19, 2018 0.9600 0.9600 0.9344 0.9344 120,652 -0.00(-0.28%)
Nov 16, 2018 0.9550 0.9550 0.9300 0.9370 166,600 -0.01(-1.38%)
Nov 15, 2018 0.9500 0.9501 0.9300 0.9501 98,752 +0.01(+0.97%)
Nov 14, 2018 0.9679 0.9750 0.9300 0.9410 111,235 -0.02(-1.98%)
Nov 13, 2018 0.9600 0.9700 0.9500 0.9600 138,321 +0.00(+0.00%)
Nov 12, 2018 0.9700 0.9710 0.9600 0.9600 94,160 +0.00(+0.00%)
Nov 09, 2018 0.9700 0.9700 0.9500 0.9600 98,300 -0.01(-1.52%)
Nov 08, 2018 0.9799 0.9799 0.9480 0.9748 88,181 -0.01(-0.52%)
Nov 07, 2018 0.9640 0.9799 0.9600 0.9799 142,191 +0.02(+2.07%)
Nov 06, 2018 0.9600 0.9600 0.9500 0.9600 96,614 +0.01(+1.05%)
Nov 05, 2018 0.9600 0.9799 0.9500 0.9500 264,441 -0.01(-0.52%)
Nov 02, 2018 0.9800 1.000 0.9550 0.9550 350,300 -0.01(-0.65%)
Nov 01, 2018 0.9546 0.9659 0.9400 0.9612 158,926 +0.01(+1.32%)
Oct 31, 2018 0.9800 0.9800 0.9300 0.9487 239,907 -0.03(-3.18%)
Oct 30, 2018 0.9800 0.9800 0.9340 0.9799 145,144 +0.04(+4.26%)
Oct 29, 2018 0.9900 0.9900 0.9200 0.9399 242,468 -0.03(-3.10%)
Oct 26, 2018 0.9700 1.000 0.9700 0.9700 177,800 -0.03(-2.69%)
Oct 25, 2018 0.9917 1.000 0.9679 0.9968 262,467 +0.02(+2.21%)
Oct 24, 2018 1.010 1.010 0.9752 0.9752 150,401 -0.02(-2.48%)
Oct 23, 2018 1.000 1.010 0.9894 1.000 169,487 +0.00(+0.00%)
Oct 22, 2018 1.020 1.020 0.9888 1.000 154,780 -0.01(-0.99%)
Oct 19, 2018 0.9900 1.020 0.9900 1.010 203,300 -0.01(-0.98%)
Oct 18, 2018 1.000 1.020 0.9600 1.020 283,925 +0.01(+0.99%)
Oct 17, 2018 0.9800 1.030 0.9700 1.010 232,670 +0.02(+1.66%)
Oct 16, 2018 0.9920 0.9935 0.9700 0.9935 184,350 +0.01(+1.38%)
Oct 15, 2018 0.9810 0.9950 0.9500 0.9800 192,732 +0.01(+1.03%)
Oct 12, 2018 0.9800 1.000 0.9700 0.9700 307,300 -0.00(-0.31%)
Oct 11, 2018 0.9600 0.9799 0.9552 0.9730 308,121 -0.01(-1.27%)
Oct 10, 2018 1.010 1.010 0.9800 0.9855 273,492 -0.01(-1.45%)
Oct 09, 2018 1.000 1.010 0.9700 1.000 366,412 +0.00(+0.03%)
Oct 08, 2018 1.010 1.020 0.9700 0.9997 177,654 -0.00(-0.03%)
Oct 05, 2018 1.000 1.030 0.9900 1.000 138,200 +0.01(+1.05%)
Oct 04, 2018 1.010 1.030 0.9700 0.9896 304,952 -0.01(-1.04%)
Oct 03, 2018 1.030 1.050 0.9700 1.000 275,596 -0.03(-2.91%)
Oct 02, 2018 1.040 1.130 1.030 1.030 670,613 -0.02(-1.90%)
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.