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, 2019 0.5700 0.5788 0.5565 0.5565 340,563 -0.02(-3.57%)
Jul 30, 2019 0.5550 0.5800 0.5550 0.5771 278,404 +0.02(+3.98%)
Jul 29, 2019 0.5772 0.5772 0.5500 0.5550 261,543 +0.01(+1.57%)
Jul 26, 2019 0.5500 0.5600 0.5451 0.5464 216,000 -0.00(-0.15%)
Jul 25, 2019 0.5700 0.5700 0.5334 0.5472 264,226 +0.01(+1.48%)
Jul 24, 2019 0.5528 0.5583 0.5390 0.5392 321,222 +0.01(+1.33%)
Jul 23, 2019 0.5531 0.5569 0.5300 0.5321 381,427 -0.02(-3.61%)
Jul 22, 2019 0.5500 0.5617 0.5500 0.5520 264,746 -0.01(-2.32%)
Jul 19, 2019 0.5799 0.5800 0.5651 0.5651 241,800 -0.00(-0.86%)
Jul 18, 2019 0.5500 0.5798 0.5318 0.5700 1,528,354 +0.03(+5.95%)
Jul 17, 2019 0.5566 0.5699 0.5249 0.5380 331,253 -0.02(-3.93%)
Jul 16, 2019 0.5693 0.5745 0.5506 0.5600 234,247 -0.01(-1.63%)
Jul 15, 2019 0.6100 0.6100 0.5625 0.5693 238,078 -0.00(-0.40%)
Jul 12, 2019 0.5900 0.6099 0.5716 0.5716 241,200 -0.02(-2.95%)
Jul 11, 2019 0.6201 0.6299 0.5700 0.5890 508,765 -0.03(-4.62%)
Jul 10, 2019 0.6000 0.6309 0.5830 0.6175 690,923 +0.05(+8.33%)
Jul 09, 2019 0.5300 0.6170 0.5100 0.5700 1,057,891 +0.04(+8.57%)
Jul 08, 2019 0.5042 0.5300 0.4901 0.5250 756,069 +0.04(+7.14%)
Jul 05, 2019 0.5100 0.5100 0.4720 0.4900 257,500 +0.01(+2.08%)
Jul 03, 2019 0.4799 0.4950 0.4608 0.4800 427,100 +0.02(+4.17%)
Jul 02, 2019 0.5190 0.5190 0.4608 0.4608 411,740 -0.04(-7.84%)
Jul 01, 2019 0.5200 0.5200 0.4810 0.5000 1,106,918 +0.04(+7.78%)
Jun 28, 2019 0.4725 0.5220 0.4500 0.4639 9,026,600 +0.01(+3.09%)
Jun 27, 2019 0.4740 0.4900 0.4480 0.4500 608,771 +0.01(+2.27%)
Jun 26, 2019 0.4928 0.4928 0.4400 0.4400 588,204 -0.03(-5.46%)
Jun 25, 2019 0.5000 0.5222 0.4654 0.4654 432,740 -0.03(-6.92%)
Jun 24, 2019 0.5400 0.5400 0.4989 0.5000 446,683 -0.02(-4.58%)
Jun 21, 2019 0.5000 0.5400 0.5000 0.5240 486,700 +0.01(+2.50%)
Jun 20, 2019 0.5587 0.5587 0.5101 0.5112 406,922 -0.01(-2.63%)
Jun 19, 2019 0.5408 0.5600 0.5200 0.5250 357,701 +0.01(+1.00%)
Jun 18, 2019 0.5300 0.5407 0.5151 0.5198 384,213 +0.00(+0.91%)
Jun 17, 2019 0.5800 0.6500 0.5150 0.5151 1,065,754 +0.00(+0.61%)
Jun 14, 2019 0.5300 0.5300 0.5100 0.5120 420,000 -0.01(-1.08%)
Jun 13, 2019 0.5350 0.5350 0.5038 0.5176 395,004 -0.00(-0.08%)
Jun 12, 2019 0.5500 0.5500 0.5100 0.5180 480,100 -0.03(-5.44%)
Jun 11, 2019 0.4885 0.5599 0.4762 0.5478 492,661 +0.06(+11.55%)
Jun 10, 2019 0.5000 0.5100 0.4654 0.4911 427,901 -0.01(-1.39%)
Jun 07, 2019 0.4781 0.5110 0.4501 0.4980 741,900 +0.02(+4.23%)
Jun 06, 2019 0.4930 0.5067 0.4700 0.4778 471,324 -0.02(-3.10%)
Jun 05, 2019 0.5079 0.5090 0.4912 0.4931 263,035 -0.02(-3.05%)
Jun 04, 2019 0.5000 0.5110 0.4900 0.5086 220,927 +0.01(+1.27%)
Jun 03, 2019 0.5110 0.5110 0.4610 0.5022 275,575 +0.01(+1.45%)
May 31, 2019 0.5100 0.5300 0.4900 0.4950 392,200 -0.01(-1.28%)
May 30, 2019 0.5432 0.5500 0.5000 0.5014 419,534 -0.02(-3.58%)
May 29, 2019 0.5459 0.5459 0.5050 0.5200 310,613 -0.02(-3.56%)
May 28, 2019 0.5700 0.5700 0.5212 0.5392 511,480 -0.01(-1.06%)
May 24, 2019 0.5528 0.5655 0.4950 0.5450 834,500 +0.02(+4.75%)
May 23, 2019 0.5630 0.5790 0.5060 0.5203 463,086 -0.04(-7.11%)
May 22, 2019 0.5999 0.5999 0.5600 0.5601 156,378 +0.01(+1.78%)
May 21, 2019 0.6084 0.6200 0.5474 0.5503 802,127 -0.06(-9.40%)
May 20, 2019 0.6298 0.6300 0.5913 0.6074 191,744 -0.01(-1.25%)
May 17, 2019 0.6684 0.6684 0.5933 0.6151 304,800 -0.05(-7.43%)
May 16, 2019 0.6100 0.6800 0.5525 0.6645 765,226 +0.10(+18.68%)
May 15, 2019 0.5600 0.5600 0.5400 0.5599 260,287 -0.01(-0.89%)
May 14, 2019 0.5827 0.5827 0.5500 0.5649 291,184 -0.01(-0.89%)
May 13, 2019 0.6000 0.6197 0.5700 0.5700 339,779 -0.04(-6.17%)
May 10, 2019 0.6169 0.6200 0.5800 0.6075 282,600 +0.01(+1.25%)
May 09, 2019 0.6500 0.6700 0.6000 0.6000 317,471 -0.02(-3.82%)
May 08, 2019 0.6500 0.6731 0.6237 0.6238 204,830 -0.03(-4.05%)
May 07, 2019 0.6634 0.6700 0.6303 0.6501 285,472 -0.01(-1.54%)
May 06, 2019 0.6550 0.6900 0.6550 0.6603 253,457 +0.00(+0.05%)
May 03, 2019 0.6739 0.7017 0.6550 0.6600 350,300 -0.01(-1.49%)
May 02, 2019 0.6660 0.6866 0.6500 0.6700 113,692 +0.00(+0.62%)
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.