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 30, 2018 1.230 1.250 1.230 1.250 96,651 +0.01(+0.81%)
Apr 27, 2018 1.240 1.250 1.210 1.240 172,209 +0.00(+0.00%)
Apr 26, 2018 1.230 1.240 1.190 1.240 128,478 +0.03(+2.48%)
Apr 25, 2018 1.230 1.230 1.180 1.210 173,645 -0.01(-0.82%)
Apr 24, 2018 1.230 1.240 1.220 1.220 146,393 -0.01(-0.81%)
Apr 23, 2018 1.230 1.240 1.220 1.230 106,931 +0.01(+0.82%)
Apr 20, 2018 1.210 1.250 1.210 1.220 110,876 -0.02(-1.61%)
Apr 19, 2018 1.250 1.250 1.220 1.240 119,468 -0.01(-0.80%)
Apr 18, 2018 1.250 1.250 1.220 1.250 188,612 +0.01(+0.81%)
Apr 17, 2018 1.250 1.250 1.210 1.240 240,070 +0.01(+0.81%)
Apr 16, 2018 1.250 1.250 1.220 1.230 227,322 -0.02(-1.60%)
Apr 13, 2018 1.270 1.270 1.240 1.250 88,591 +0.00(+0.00%)
Apr 12, 2018 1.250 1.250 1.230 1.250 49,286 +0.00(+0.00%)
Apr 11, 2018 1.240 1.270 1.240 1.250 93,678 +0.01(+0.81%)
Apr 10, 2018 1.240 1.250 1.240 1.240 149,652 +0.01(+0.81%)
Apr 09, 2018 1.260 1.270 1.220 1.230 167,947 -0.02(-1.60%)
Apr 06, 2018 1.280 1.300 1.250 1.250 215,185 -0.03(-2.34%)
Apr 05, 2018 1.270 1.290 1.240 1.280 161,918 +0.02(+1.59%)
Apr 04, 2018 1.220 1.270 1.200 1.260 224,914 +0.03(+2.44%)
Apr 03, 2018 1.190 1.240 1.160 1.230 251,351 +0.04(+3.36%)
Apr 02, 2018 1.240 1.240 1.160 1.190 208,682 -0.05(-4.03%)
Mar 29, 2018 1.240 1.240 1.240 0 +0.04(+3.33%)
Mar 28, 2018 1.200 1.220 1.161 1.200 255,441 +0.00(+0.00%)
Mar 27, 2018 1.240 1.240 1.200 1.200 157,694 -0.03(-2.44%)
Mar 26, 2018 1.210 1.240 1.200 1.230 245,824 +0.03(+2.50%)
Mar 23, 2018 1.250 1.250 1.200 1.200 258,015 -0.03(-2.44%)
Mar 22, 2018 1.240 1.270 1.230 1.230 145,481 -0.01(-0.81%)
Mar 21, 2018 1.240 1.270 1.230 1.240 233,816 +0.01(+0.81%)
Mar 20, 2018 1.270 1.280 1.230 1.230 200,462 -0.04(-3.15%)
Mar 19, 2018 1.330 1.330 1.250 1.270 382,313 -0.05(-3.79%)
Mar 16, 2018 1.280 1.330 1.270 1.320 571,957 +0.03(+2.33%)
Mar 15, 2018 1.240 1.305 1.230 1.290 618,770 +0.06(+4.88%)
Mar 14, 2018 1.230 1.240 1.200 1.230 165,225 +0.02(+1.65%)
Mar 13, 2018 1.230 1.240 1.210 1.210 285,874 -0.03(-2.42%)
Mar 12, 2018 1.210 1.245 1.210 1.240 292,840 +0.04(+3.33%)
Mar 09, 2018 1.210 1.220 1.190 1.200 224,590 +0.01(+0.84%)
Mar 08, 2018 1.190 1.210 1.180 1.190 318,317 +0.01(+0.85%)
Mar 07, 2018 1.180 1.180 195,737 -0.01(-0.84%)
Mar 06, 2018 1.190 1.210 1.160 1.190 269,315 +0.02(+1.71%)
Mar 05, 2018 1.210 1.220 1.160 1.170 272,242 -0.06(-4.88%)
Mar 02, 2018 1.180 1.230 1.180 1.230 326,857 +0.04(+3.36%)
Mar 01, 2018 1.150 1.190 1.150 1.190 229,374 +0.03(+2.59%)
Feb 28, 2018 1.230 1.250 1.160 1.160 374,412 -0.09(-7.20%)
Feb 27, 2018 1.250 1.250 1.200 1.250 293,647 +0.00(+0.00%)
Feb 26, 2018 1.250 1.260 1.220 1.250 460,584 +0.01(+0.81%)
Feb 23, 2018 1.170 1.250 1.160 1.240 593,566 +0.07(+5.98%)
Feb 22, 2018 1.170 1.200 1.160 1.170 322,592 -0.02(-1.68%)
Feb 21, 2018 1.180 1.200 1.170 1.190 305,005 +0.02(+1.71%)
Feb 20, 2018 1.170 1.200 1.160 1.170 376,250 -0.01(-0.85%)
Feb 16, 2018 1.180 1.180 1.180 0 -0.01(-0.84%)
Feb 15, 2018 1.210 1.210 1.170 1.190 243,735 +0.00(+0.00%)
Feb 14, 2018 1.170 1.200 1.160 1.190 369,706 +0.02(+1.71%)
Feb 13, 2018 1.160 1.170 1.130 1.170 387,879 -0.01(-0.85%)
Feb 12, 2018 1.220 1.220 1.170 1.180 483,469 -0.04(-3.28%)
Feb 09, 2018 1.280 1.280 1.131 1.220 1,390,401 +0.09(+7.96%)
Feb 08, 2018 1.150 1.180 1.130 1.130 428,986 -0.01(-0.88%)
Feb 07, 2018 1.070 1.160 1.070 1.140 423,681 +0.07(+6.54%)
Feb 06, 2018 1.040 1.080 0.9800 1.070 718,695 -0.02(-1.83%)
Feb 05, 2018 1.110 1.125 1.090 1.090 478,234 -0.02(-1.80%)
Feb 02, 2018 1.120 1.150 1.100 1.110 379,542 -0.01(-0.89%)
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.