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 (%)
Jul 31, 2008 0.2402 0.2700 0.2401 0.2700 2,460 +0.03(+12.45%)
Jul 30, 2008 0.2700 0.2901 0.2401 0.2401 28,669 -0.03(-11.07%)
Jul 29, 2008 0.2700 0.3000 0.2601 0.2700 27,774 -0.03(-10.00%)
Jul 28, 2008 0.2800 0.3000 0.2500 0.3000 27,600 +0.05(+20.00%)
Jul 25, 2008 0.3000 0.3300 0.2500 0.2500 50,535 -0.05(-16.67%)
Jul 24, 2008 0.3500 0.3500 0.2300 0.3000 112,508 -0.06(-16.67%)
Jul 23, 2008 0.3600 0.4000 0.3200 0.3600 60,562 +0.03(+9.09%)
Jul 22, 2008 0.2700 0.3820 0.2700 0.3300 144,417 +0.07(+26.92%)
Jul 21, 2008 0.2400 0.2600 0.2200 0.2600 47,924 +0.02(+8.33%)
Jul 18, 2008 0.2400 0.2400 0.2040 0.2400 8,135 +0.00(+0.00%)
Jul 17, 2008 0.2200 0.2400 0.2200 0.2400 24,036 +0.04(+20.00%)
Jul 16, 2008 0.2100 0.2400 0.1500 0.2000 190,400 +0.01(+5.26%)
Jul 15, 2008 0.2000 0.2100 0.1680 0.1900 14,394 -0.01(-5.00%)
Jul 14, 2008 0.1900 0.2100 0.1800 0.2000 38,759 +0.01(+5.32%)
Jul 11, 2008 0.1700 0.1899 0.1699 0.1899 20,674 +0.01(+5.56%)
Jul 10, 2008 0.1790 0.1800 0.1701 0.1799 14,986 +0.02(+12.44%)
Jul 09, 2008 0.1800 0.1800 0.1500 0.1600 24,500 +0.00(+0.00%)
Jul 08, 2008 0.1700 0.1800 0.1550 0.1600 35,271 -0.02(-11.11%)
Jul 07, 2008 0.1989 0.1989 0.1500 0.1800 48,606 -0.02(-10.00%)
Jul 04, 2008 0.1700 0.2000 0.1700 0.2000 9,090 +0.00(+0.00%)
Jul 03, 2008 0.1700 0.2000 0.1700 0.2000 9,090 +0.03(+17.65%)
Jul 02, 2008 0.1800 0.1800 0.1700 0.1700 49,480 -0.02(-10.53%)
Jul 01, 2008 0.2098 0.2200 0.1801 0.1900 32,094 -0.01(-5.00%)
Jun 30, 2008 0.1700 0.2098 0.1700 0.2000 82,712 +0.01(+5.32%)
Jun 27, 2008 0.2000 0.2000 0.1700 0.1899 194,413 -0.01(-5.05%)
Jun 26, 2008 0.1700 0.2000 0.1700 0.2000 27,200 +0.03(+17.65%)
Jun 25, 2008 0.2000 0.2000 0.1700 0.1700 195,947 -0.03(-15.00%)
Jun 24, 2008 0.2000 0.2097 0.1900 0.2000 59,091 -0.02(-9.09%)
Jun 23, 2008 0.2200 0.2280 0.2000 0.2200 27,980 +0.00(+0.00%)
Jun 20, 2008 0.2100 0.2250 0.2100 0.2200 22,665 +0.02(+9.95%)
Jun 19, 2008 0.1900 0.2298 0.1900 0.2001 61,156 +0.01(+5.32%)
Jun 18, 2008 0.2200 0.2300 0.1900 0.1900 114,746 -0.02(-9.52%)
Jun 17, 2008 0.2300 0.2399 0.2099 0.2100 27,942 -0.03(-12.46%)
Jun 16, 2008 0.2200 0.2400 0.2000 0.2399 51,866 -0.00(-0.04%)
Jun 13, 2008 0.2490 0.2499 0.2200 0.2400 16,410 +0.01(+4.39%)
Jun 12, 2008 0.2215 0.2499 0.2215 0.2299 7,552 -0.00(-0.04%)
Jun 11, 2008 0.2699 0.2699 0.2000 0.2300 97,098 -0.03(-11.54%)
Jun 10, 2008 0.2300 0.2700 0.2000 0.2600 254,436 +0.05(+23.81%)
Jun 09, 2008 0.2900 0.2900 0.2100 0.2100 112,109 -0.06(-22.71%)
Jun 06, 2008 0.3300 0.3300 0.2600 0.2717 75,062 +0.00(+0.63%)
Jun 05, 2008 0.3200 0.3220 0.2680 0.2700 160,058 -0.07(-20.59%)
Jun 04, 2008 0.3800 0.3800 0.2900 0.3400 207,405 -0.02(-5.56%)
Jun 03, 2008 0.4200 0.4200 0.3480 0.3600 48,279 -0.06(-14.29%)
Jun 02, 2008 0.4700 0.4700 0.4100 0.4200 8,900 -0.04(-8.70%)
May 30, 2008 0.4300 0.4600 0.3700 0.4600 33,642 +0.04(+9.52%)
May 29, 2008 0.3700 0.4200 0.3700 0.4200 2,300 +0.05(+13.51%)
May 28, 2008 0.4300 0.4500 0.3400 0.3700 156,636 -0.03(-7.50%)
May 27, 2008 0.3300 0.4200 0.3300 0.4000 140,294 +0.10(+33.29%)
May 26, 2008 0.3600 0.3600 0.3000 0.3001 0 +0.00(+0.00%)
May 23, 2008 0.3600 0.3600 0.3000 0.3001 82,410 -0.03(-9.06%)
May 22, 2008 0.4200 0.4200 0.3300 0.3300 40,000 -0.05(-13.16%)
May 21, 2008 0.4000 0.4200 0.3800 0.3800 67,348 -0.01(-2.56%)
May 20, 2008 0.3800 0.4299 0.3800 0.3900 51,235 +0.01(+2.63%)
May 19, 2008 0.4100 0.4500 0.3500 0.3800 54,275 -0.03(-7.32%)
May 16, 2008 0.4300 0.4700 0.3900 0.4100 91,754 -0.03(-6.82%)
May 15, 2008 0.5810 0.5810 0.3800 0.4400 289,779 -0.20(-31.25%)
May 14, 2008 0.6600 0.6700 0.6000 0.6400 747,700 -0.04(-5.88%)
May 13, 2008 0.7500 0.7900 0.6500 0.6800 576,263 -0.11(-13.92%)
May 12, 2008 0.8300 0.8500 0.7000 0.7900 15,700 -0.01(-1.25%)
May 09, 2008 0.7881 0.8000 0.7881 0.8000 2,500 +0.03(+3.90%)
May 08, 2008 0.8200 0.8600 0.7300 0.7700 17,619 -0.09(-10.47%)
May 07, 2008 0.9300 0.9300 0.8400 0.8600 13,269 -0.11(-11.34%)
May 06, 2008 1.030 1.030 0.9200 0.9700 13,648 -0.02(-2.02%)
May 05, 2008 0.9300 1.000 0.9300 0.9900 1,540 -0.01(-1.00%)
May 02, 2008 0.9880 1.000 0.9880 1.000 1,920 +0.02(+2.04%)
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.