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 (%)
Apr 28, 2017 1.810 1.840 1.740 1.760 1,783,352 +0.00(+0.00%)
Apr 27, 2017 1.650 1.770 1.620 1.760 3,097,610 +0.14(+8.64%)
Apr 26, 2017 1.600 1.900 1.580 1.620 6,439,386 +0.02(+1.25%)
Apr 25, 2017 1.640 1.650 1.580 1.600 834,109 -0.03(-1.84%)
Apr 24, 2017 1.660 1.660 1.580 1.630 1,280,792 -0.03(-1.81%)
Apr 21, 2017 1.690 1.700 1.630 1.660 807,840 -0.03(-1.78%)
Apr 20, 2017 1.690 1.730 1.570 1.690 893,766 +0.00(+0.00%)
Apr 19, 2017 1.610 1.690 1.590 1.690 1,249,760 +0.07(+4.32%)
Apr 18, 2017 1.610 1.640 1.550 1.620 1,522,839 +0.01(+0.62%)
Apr 17, 2017 1.460 1.619 1.450 1.610 2,237,123 +0.15(+10.27%)
Apr 13, 2017 1.470 1.530 1.450 1.460 629,178 -0.02(-1.35%)
Apr 12, 2017 1.520 1.520 1.460 1.480 567,946 -0.04(-2.63%)
Apr 11, 2017 1.530 1.550 1.460 1.520 1,226,717 -0.03(-1.94%)
Apr 10, 2017 1.570 1.650 1.550 1.550 935,428 -0.05(-3.13%)
Apr 07, 2017 1.650 1.650 1.520 1.600 1,428,151 -0.06(-3.61%)
Apr 06, 2017 1.550 1.660 1.470 1.660 1,630,606 +0.09(+5.73%)
Apr 05, 2017 1.710 1.720 1.330 1.570 3,665,741 -0.12(-7.10%)
Apr 04, 2017 1.630 1.770 1.610 1.690 4,116,495 +0.07(+4.32%)
Apr 03, 2017 1.550 1.630 1.500 1.620 2,621,780 +0.07(+4.52%)
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%)
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.