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 30, 2012 0.2500 0.2699 0.2699 0.2699 2,000 +0.02(+7.87%)
Jul 27, 2012 0.2800 0.2841 0.2502 0.2502 21,648 -0.01(-3.77%)
Jul 26, 2012 0.2502 0.2799 0.2501 0.2600 76,939 +0.00(+0.00%)
Jul 25, 2012 0.2789 0.2789 0.2600 0.2600 20,200 +0.00(+0.00%)
Jul 24, 2012 0.2600 0.2680 0.2600 0.2600 29,480 -0.01(-3.70%)
Jul 23, 2012 0.2763 0.2763 0.2600 0.2700 83,646 +0.00(+0.00%)
Jul 20, 2012 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Jul 19, 2012 0.2700 0.2780 0.2700 0.2700 2,424 +0.00(+0.00%)
Jul 18, 2012 0.2800 0.2889 0.2700 0.2700 6,700 +0.00(+0.00%)
Jul 17, 2012 0.2800 0.2900 0.2700 0.2700 29,030 +0.00(+0.00%)
Jul 16, 2012 0.2900 0.2900 0.2700 0.2700 82,821 -0.02(-7.94%)
Jul 13, 2012 0.2955 0.2955 0.2760 0.2933 7,000 +0.00(+1.14%)
Jul 12, 2012 0.2755 0.2900 0.2755 0.2900 3,200 +0.00(+0.35%)
Jul 11, 2012 0.2701 0.2900 0.2701 0.2890 28,255 -0.00(-0.34%)
Jul 10, 2012 0.2900 0.2990 0.2800 0.2900 3,923 +0.01(+3.57%)
Jul 09, 2012 0.2900 0.3101 0.2701 0.2800 150,880 -0.00(-0.04%)
Jul 06, 2012 0.2800 0.2801 0.2800 0.2801 11,600 -0.01(-3.41%)
Jul 03, 2012 0.3000 0.2900 0.2900 0.2900 9,000 +0.00(+0.00%)
Jul 02, 2012 0.3000 0.3000 0.2900 0.2900 5,000 -0.01(-1.69%)
Jun 29, 2012 0.3000 0.3000 0.2800 0.2950 14,900 +0.01(+1.72%)
Jun 28, 2012 0.2700 0.2901 0.2700 0.2900 18,250 +0.00(+0.00%)
Jun 27, 2012 0.2800 0.2900 0.2800 0.2900 4,888 -0.01(-3.33%)
Jun 26, 2012 0.2900 0.3000 0.2900 0.3000 8,739 +0.00(+0.03%)
Jun 25, 2012 0.2912 0.2999 0.2912 0.2999 2,500 +0.02(+7.11%)
Jun 22, 2012 0.2812 0.3000 0.2800 0.2800 7,700 +0.01(+3.63%)
Jun 21, 2012 0.2702 0.2702 0.2702 0.2702 1,800 +0.00(+0.04%)
Jun 20, 2012 0.2768 0.2799 0.2701 0.2701 2,875 -0.01(-4.39%)
Jun 19, 2012 0.2850 0.2900 0.2701 0.2825 32,000 -0.01(-2.59%)
Jun 18, 2012 0.2850 0.2900 0.2850 0.2900 19,050 +0.00(+0.03%)
Jun 15, 2012 0.2900 0.2900 0.2799 0.2899 3,400 -0.00(-0.03%)
Jun 14, 2012 0.2800 0.2999 0.2759 0.2900 61,200 +0.01(+3.57%)
Jun 13, 2012 0.2700 0.2899 0.2700 0.2800 8,755 +0.01(+3.28%)
Jun 11, 2012 0.2700 0.2711 0.2711 0.2711 15,700 -0.00(-0.07%)
Jun 08, 2012 0.2713 0.2713 0.2713 0.2713 1,000 -0.01(-3.07%)
Jun 07, 2012 0.2800 0.2800 0.2799 0.2799 10,000 -0.00(-0.04%)
Jun 06, 2012 0.2800 0.2800 0.2701 0.2800 12,001 +0.00(+0.00%)
Jun 05, 2012 0.2801 0.2899 0.2701 0.2800 10,100 +0.01(+3.28%)
Jun 04, 2012 0.2725 0.2725 0.2701 0.2711 2,937 -0.01(-3.18%)
Jun 01, 2012 0.2710 0.2801 0.2701 0.2800 87,301 +0.00(+0.00%)
May 31, 2012 0.2800 0.2800 0.2800 0.2800 700 -0.00(-0.04%)
May 30, 2012 0.2800 0.2801 0.2718 0.2801 29,201 -0.00(-1.65%)
May 29, 2012 0.2900 0.3000 0.2848 0.2848 8,399 -0.01(-1.79%)
May 25, 2012 0.2999 0.3000 0.2900 0.2900 11,200 +0.00(+0.00%)
May 24, 2012 0.2999 0.2999 0.2900 0.2900 11,000 +0.00(+0.00%)
May 23, 2012 0.2900 0.2900 0.2730 0.2900 21,843 -0.01(-3.33%)
May 21, 2012 0.2900 0.3000 0.3000 0.3000 11,500 +0.01(+3.41%)
May 18, 2012 0.2800 0.3100 0.2800 0.2901 19,300 +0.00(+0.03%)
May 17, 2012 0.3000 0.3000 0.2820 0.2900 59,700 +0.00(+0.00%)
May 16, 2012 0.3100 0.3100 0.2900 0.2900 31,830 -0.01(-3.33%)
May 15, 2012 0.3100 0.3100 0.3000 0.3000 2,100 -0.01(-3.23%)
May 14, 2012 0.3200 0.3200 0.3099 0.3100 10,500 +0.01(+3.33%)
May 11, 2012 0.2800 0.3000 0.2800 0.3000 51,900 +0.01(+3.45%)
May 10, 2012 0.2900 0.2900 0.2900 0.2900 3,200 -0.01(-3.33%)
May 09, 2012 0.3000 0.3000 0.3000 0.3000 9,900 +0.00(+0.77%)
May 08, 2012 0.3000 0.3001 0.2900 0.2977 28,232 -0.01(-3.66%)
May 07, 2012 0.3000 0.3100 0.3000 0.3090 7,450 +0.01(+3.00%)
May 04, 2012 0.3000 0.3000 0.2800 0.3000 46,411 +0.01(+1.69%)
May 03, 2012 0.3150 0.3200 0.2950 0.2950 26,850 -0.02(-5.14%)
May 02, 2012 0.2910 0.3110 0.2910 0.3110 10,064 +0.01(+4.19%)
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.