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, 2013 0.3550 0.3550 0.3357 0.3500 6,785 -0.01(-2.72%)
Jul 30, 2013 0.3300 0.3598 0.3300 0.3598 36,120 +0.01(+2.80%)
Jul 29, 2013 0.3587 0.3587 0.3489 0.3500 12,500 -0.01(-2.78%)
Jul 26, 2013 0.3309 0.3600 0.3300 0.3600 24,820 +0.01(+3.45%)
Jul 25, 2013 0.3299 0.3600 0.3299 0.3480 30,940 +0.01(+2.96%)
Jul 24, 2013 0.3122 0.3419 0.3100 0.3380 73,480 +0.01(+3.97%)
Jul 23, 2013 0.3400 0.3560 0.3115 0.3251 98,609 -0.02(-7.11%)
Jul 22, 2013 0.3300 0.3600 0.3300 0.3500 103,356 +0.01(+2.94%)
Jul 19, 2013 0.3479 0.3500 0.3300 0.3400 16,306 -0.01(-1.73%)
Jul 18, 2013 0.3400 0.3600 0.3001 0.3460 45,207 +0.00(+1.17%)
Jul 17, 2013 0.3520 0.3600 0.3403 0.3420 7,900 -0.02(-5.00%)
Jul 16, 2013 0.3600 0.3600 0.3600 0.3600 1,000 +0.01(+2.27%)
Jul 15, 2013 0.3500 0.3699 0.3402 0.3520 29,700 -0.02(-4.86%)
Jul 12, 2013 0.3500 0.3700 0.3500 0.3700 34,511 +0.00(+0.00%)
Jul 11, 2013 0.3700 0.3700 0.3315 0.3700 66,768 -0.00(-1.31%)
Jul 10, 2013 0.3400 0.3750 0.3400 0.3749 2,235 +0.03(+10.23%)
Jul 09, 2013 0.3300 0.3500 0.3300 0.3401 17,600 +0.00(+0.03%)
Jul 08, 2013 0.3410 0.3600 0.3125 0.3400 160,374 -0.01(-2.30%)
Jul 05, 2013 0.3400 0.3590 0.3400 0.3480 110,487 +0.02(+7.08%)
Jul 03, 2013 0.3394 0.3489 0.3050 0.3250 80,050 -0.02(-7.12%)
Jul 02, 2013 0.3650 0.3700 0.3100 0.3499 217,200 -0.02(-5.43%)
Jul 01, 2013 0.3800 0.3800 0.3500 0.3700 91,956 -0.01(-2.63%)
Jun 28, 2013 0.3600 0.3800 0.3600 0.3800 512,063 +0.02(+4.83%)
Jun 27, 2013 0.3700 0.3700 0.3500 0.3625 23,020 -0.00(-0.68%)
Jun 26, 2013 0.3600 0.3699 0.3600 0.3650 30,350 +0.00(+0.00%)
Jun 25, 2013 0.3600 0.3699 0.3600 0.3650 13,000 +0.00(+0.66%)
Jun 24, 2013 0.3700 0.3700 0.3600 0.3626 19,573 -0.01(-2.00%)
Jun 21, 2013 0.3700 0.3700 0.3600 0.3700 10,533 +0.00(+0.00%)
Jun 20, 2013 0.3700 0.3700 0.3603 0.3700 4,600 -0.01(-1.33%)
Jun 19, 2013 0.3799 0.3799 0.3700 0.3750 6,200 -0.00(-1.29%)
Jun 18, 2013 0.3626 0.3800 0.3626 0.3799 92,525 +0.01(+2.68%)
Jun 17, 2013 0.3650 0.3700 0.3600 0.3700 1,600 +0.00(+0.00%)
Jun 14, 2013 0.3622 0.3800 0.3615 0.3700 69,011 -0.01(-1.99%)
Jun 13, 2013 0.3610 0.3799 0.3599 0.3775 133,555 -0.00(-0.66%)
Jun 12, 2013 0.3800 0.3800 0.3641 0.3800 25,512 +0.01(+1.33%)
Jun 11, 2013 0.3800 0.3800 0.3748 0.3750 106,206 -0.01(-1.32%)
Jun 10, 2013 0.3600 0.3800 0.3600 0.3800 28,105 +0.00(+0.00%)
Jun 07, 2013 0.3800 0.3800 0.3750 0.3800 19,200 +0.00(+0.00%)
Jun 06, 2013 0.3625 0.3830 0.3625 0.3800 159,234 +0.00(+0.00%)
Jun 05, 2013 0.3799 0.3850 0.3650 0.3800 94,361 +0.01(+1.33%)
Jun 04, 2013 0.3700 0.3800 0.3700 0.3750 96,988 -0.01(-1.32%)
Jun 03, 2013 0.3600 0.3800 0.3600 0.3800 7,800 +0.00(+1.01%)
May 31, 2013 0.3810 0.3810 0.3762 0.3762 940 -0.01(-3.54%)
May 30, 2013 0.3710 0.3900 0.3700 0.3900 38,500 +0.02(+5.41%)
May 29, 2013 0.3900 0.3900 0.3650 0.3700 192,544 -0.01(-2.12%)
May 28, 2013 0.3700 0.3900 0.3700 0.3780 71,005 +0.01(+2.16%)
May 24, 2013 0.3600 0.3900 0.3420 0.3700 50,357 -0.02(-3.90%)
May 23, 2013 0.3799 0.3900 0.3799 0.3850 238,188 +0.00(+0.92%)
May 22, 2013 0.3800 0.3850 0.3799 0.3815 136,985 +0.01(+1.73%)
May 21, 2013 0.3700 0.3800 0.3700 0.3750 39,102 +0.01(+1.35%)
May 20, 2013 0.3700 0.3700 0.3600 0.3700 22,438 +0.00(+0.00%)
May 17, 2013 0.4200 0.4200 0.3601 0.3700 75,355 -0.01(-2.63%)
May 16, 2013 0.3900 0.3900 0.3750 0.3800 50,035 -0.01(-2.56%)
May 15, 2013 0.3800 0.4000 0.3700 0.3900 131,042 +0.02(+5.41%)
May 13, 2013 0.3400 0.3700 0.3199 0.3700 299,724 +0.03(+8.82%)
May 10, 2013 0.3200 0.3400 0.3200 0.3400 227,873 +0.03(+7.94%)
May 09, 2013 0.3056 0.3299 0.2652 0.3150 98,710 -0.01(-1.56%)
May 08, 2013 0.3200 0.3300 0.3100 0.3200 251,680 +0.00(+0.00%)
May 07, 2013 0.2900 0.3200 0.2900 0.3200 242,159 +0.01(+3.26%)
May 06, 2013 0.3050 0.3099 0.2852 0.3099 6,095 +0.01(+3.20%)
May 03, 2013 0.3099 0.3099 0.2925 0.3003 18,230 -0.01(-3.04%)
May 02, 2013 0.2950 0.3101 0.2900 0.3097 67,887 +0.01(+3.23%)
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.