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 (%)
Mar 31, 2017 1.530 1.550 1.440 1.550 2,528,463 +0.05(+3.33%)
Mar 30, 2017 1.410 1.630 1.370 1.500 6,997,438 +0.14(+10.29%)
Mar 29, 2017 1.310 1.390 1.280 1.360 1,413,786 +0.04(+3.03%)
Mar 28, 2017 1.310 1.350 1.250 1.320 2,894,448 +0.01(+0.76%)
Mar 27, 2017 1.210 1.320 1.200 1.310 2,493,225 +0.10(+8.26%)
Mar 24, 2017 1.200 1.240 1.180 1.210 944,464 -0.02(-1.63%)
Mar 23, 2017 1.170 1.230 1.150 1.230 1,092,209 +0.07(+6.03%)
Mar 22, 2017 1.170 1.170 1.140 1.160 572,269 +0.02(+1.75%)
Mar 21, 2017 1.180 1.190 1.130 1.140 869,754 -0.06(-5.00%)
Mar 20, 2017 1.230 1.240 1.150 1.200 1,541,905 -0.01(-0.83%)
Mar 17, 2017 1.110 1.230 1.100 1.210 3,177,502 +0.10(+9.01%)
Mar 16, 2017 1.110 1.150 1.100 1.110 812,703 -0.02(-1.77%)
Mar 15, 2017 1.140 1.140 1.070 1.130 1,295,504 +0.00(+0.00%)
Mar 14, 2017 1.150 1.160 1.060 1.130 1,627,666 -0.01(-0.88%)
Mar 13, 2017 1.100 1.180 1.050 1.140 5,583,329 +0.15(+15.02%)
Mar 10, 2017 1.000 1.020 0.9800 0.9911 436,934 -0.01(-0.89%)
Mar 09, 2017 1.010 1.049 0.9824 1.000 1,335,050 -0.01(-0.99%)
Mar 08, 2017 1.000 1.020 0.9620 1.010 763,561 +0.02(+2.02%)
Mar 07, 2017 0.9899 1.020 0.9200 0.9900 1,243,806 +0.02(+2.07%)
Mar 06, 2017 1.020 1.020 0.9200 0.9699 839,289 -0.05(-4.91%)
Mar 03, 2017 0.9800 1.020 0.9526 1.020 1,221,247 +0.02(+2.12%)
Mar 02, 2017 1.080 1.080 0.9518 0.9988 1,962,606 -0.06(-5.77%)
Mar 01, 2017 1.080 1.150 1.020 1.060 5,567,999 +0.02(+1.92%)
Feb 28, 2017 1.320 1.450 0.9911 1.040 14,046,682 +0.31(+42.49%)
Feb 27, 2017 0.7200 0.7593 0.7200 0.7299 120,958 -0.03(-3.57%)
Feb 24, 2017 0.7401 0.7569 0.7300 0.7569 95,923 +0.03(+3.61%)
Feb 23, 2017 0.7501 0.7594 0.7300 0.7305 139,179 -0.02(-2.57%)
Feb 22, 2017 0.7589 0.7643 0.7400 0.7498 48,608 -0.00(-0.16%)
Feb 21, 2017 0.7699 0.7699 0.7463 0.7510 63,983 -0.02(-2.45%)
Feb 17, 2017 0.7699 0.7699 0.7699 0 +0.02(+2.64%)
Feb 16, 2017 0.7701 0.7779 0.7463 0.7501 101,391 -0.01(-1.45%)
Feb 15, 2017 0.7501 0.7849 0.7500 0.7611 83,114 +0.01(+1.48%)
Feb 14, 2017 0.7701 0.7897 0.7500 0.7500 105,415 -0.02(-2.60%)
Feb 13, 2017 0.7701 0.7799 0.7606 0.7700 74,690 -0.01(-1.46%)
Feb 10, 2017 0.7900 0.7900 0.7700 0.7814 204,725 +0.01(+1.48%)
Feb 09, 2017 0.7600 0.7800 0.7414 0.7700 135,782 +0.01(+1.30%)
Feb 08, 2017 0.7899 0.7899 0.7500 0.7601 65,974 -0.02(-2.09%)
Feb 07, 2017 0.8000 0.8099 0.7700 0.7763 93,986 -0.00(-0.47%)
Feb 06, 2017 0.8000 0.8000 0.7600 0.7800 80,613 +0.00(+0.28%)
Feb 03, 2017 0.7877 0.8000 0.7590 0.7778 122,079 -0.01(-1.51%)
Feb 02, 2017 0.7982 0.8000 0.7800 0.7897 53,674 -0.00(-0.03%)
Feb 01, 2017 0.8100 0.8100 0.7857 0.7899 78,702 -0.02(-1.89%)
Jan 31, 2017 0.7999 0.8100 0.7949 0.8051 92,845 +0.01(+0.66%)
Jan 30, 2017 0.7887 0.8100 0.7800 0.7998 109,659 +0.02(+1.95%)
Jan 27, 2017 0.7807 0.7899 0.7800 0.7845 87,277 -0.01(-0.68%)
Jan 26, 2017 0.7999 0.8000 0.7800 0.7899 26,589 -0.01(-1.23%)
Jan 25, 2017 0.7999 0.8000 0.7808 0.7997 194,758 +0.00(+0.03%)
Jan 24, 2017 0.7696 0.7995 0.7621 0.7995 78,610 +0.03(+3.27%)
Jan 23, 2017 0.7251 0.7900 0.7251 0.7742 144,942 +0.02(+2.57%)
Jan 20, 2017 0.7401 0.7600 0.7400 0.7548 54,273 +0.01(+2.00%)
Jan 19, 2017 0.7900 0.7900 0.7400 0.7400 63,469 -0.04(-5.66%)
Jan 18, 2017 0.7801 0.7897 0.7700 0.7844 42,334 +0.02(+3.22%)
Jan 17, 2017 0.7501 0.7801 0.7501 0.7599 108,071 +0.02(+2.27%)
Jan 13, 2017 0.7430 0.7430 0.7430 0 -0.01(-0.93%)
Jan 12, 2017 0.7601 0.7664 0.7400 0.7500 74,836 -0.01(-1.32%)
Jan 11, 2017 0.7620 0.7700 0.7550 0.7600 24,475 -0.01(-0.73%)
Jan 10, 2017 0.7885 0.7900 0.7550 0.7656 132,828 -0.01(-1.85%)
Jan 09, 2017 0.8097 0.8097 0.7800 0.7800 64,143 -0.01(-1.27%)
Jan 06, 2017 0.8100 0.8100 0.7900 0.7900 122,190 -0.00(-0.38%)
Jan 05, 2017 0.7999 0.8125 0.7800 0.7930 128,378 -0.00(-0.50%)
Jan 04, 2017 0.8000 0.8125 0.7600 0.7970 300,355 +0.01(+1.14%)
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.