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 (%)
Sep 28, 2018 1.080 1.080 1.050 1.070 114,800 +0.00(+0.00%)
Sep 27, 2018 1.020 1.090 1.012 1.070 493,313 +0.07(+7.00%)
Sep 26, 2018 1.080 1.099 1.000 1.000 324,679 -0.09(-8.26%)
Sep 25, 2018 1.000 1.100 0.9886 1.090 520,958 +0.10(+10.10%)
Sep 24, 2018 1.010 1.010 0.9600 0.9900 204,922 +0.02(+2.06%)
Sep 21, 2018 0.9900 1.020 0.9700 0.9700 637,300 -0.02(-1.60%)
Sep 20, 2018 1.020 1.020 0.9600 0.9858 545,526 +0.04(+3.81%)
Sep 19, 2018 1.000 1.020 0.9200 0.9496 1,027,674 -0.06(-5.98%)
Sep 18, 2018 1.020 1.040 1.000 1.010 205,400 +0.00(+0.00%)
Sep 17, 2018 1.000 1.040 0.9862 1.010 379,083 +0.04(+4.12%)
Sep 14, 2018 1.000 1.010 0.9500 0.9700 340,200 -0.03(-3.00%)
Sep 13, 2018 0.9900 1.030 0.9500 1.000 647,773 +0.04(+3.63%)
Sep 12, 2018 0.9482 0.9800 0.9400 0.9650 580,102 +0.03(+3.08%)
Sep 11, 2018 0.9958 0.9980 0.9000 0.9362 364,838 -0.03(-3.48%)
Sep 10, 2018 1.000 1.050 0.9600 0.9700 797,712 -0.01(-1.02%)
Sep 07, 2018 1.100 1.120 0.9800 0.9800 826,700 -0.11(-10.09%)
Sep 06, 2018 1.080 1.110 1.070 1.090 283,766 +0.02(+1.87%)
Sep 05, 2018 1.130 1.132 1.060 1.070 438,477 -0.06(-5.31%)
Sep 04, 2018 1.140 1.160 1.110 1.130 116,005 -0.02(-1.74%)
Aug 31, 2018 1.150 1.150 1.150 0 +0.01(+0.88%)
Aug 30, 2018 1.090 1.166 1.090 1.140 198,227 +0.02(+1.79%)
Aug 29, 2018 1.120 1.130 1.110 1.120 138,970 -0.01(-0.88%)
Aug 28, 2018 1.120 1.130 1.110 1.130 103,454 +0.00(+0.00%)
Aug 27, 2018 1.140 1.150 1.130 1.130 98,458 -0.01(-0.88%)
Aug 24, 2018 1.120 1.140 1.120 1.140 220,900 +0.03(+2.70%)
Aug 23, 2018 1.120 1.135 1.100 1.110 329,358 +0.00(+0.00%)
Aug 22, 2018 1.130 1.140 1.110 1.110 163,918 -0.03(-2.63%)
Aug 21, 2018 1.130 1.170 1.100 1.140 142,444 +0.03(+2.70%)
Aug 20, 2018 1.130 1.130 1.100 1.110 156,705 -0.01(-0.89%)
Aug 17, 2018 1.120 1.130 1.120 1.120 160,200 -0.01(-0.88%)
Aug 16, 2018 1.150 1.150 1.120 1.130 308,975 -0.02(-1.74%)
Aug 15, 2018 1.180 1.190 1.150 1.150 133,799 -0.02(-1.71%)
Aug 14, 2018 1.190 1.190 1.160 1.170 130,669 -0.01(-0.85%)
Aug 13, 2018 1.210 1.210 1.150 1.180 384,920 -0.02(-1.67%)
Aug 10, 2018 1.220 1.230 1.190 1.200 511,700 -0.04(-3.23%)
Aug 09, 2018 1.240 1.240 1.230 1.240 87,220 +0.01(+0.81%)
Aug 08, 2018 1.240 1.240 1.220 1.230 112,797 +0.00(+0.00%)
Aug 07, 2018 1.230 1.240 1.220 1.230 137,027 +0.00(+0.00%)
Aug 06, 2018 1.240 1.240 1.220 1.230 66,560 +0.00(+0.00%)
Aug 03, 2018 1.230 1.260 1.220 1.230 324,600 -0.01(-0.81%)
Aug 02, 2018 1.230 1.240 1.220 1.240 436,240 +0.01(+0.81%)
Aug 01, 2018 1.230 1.250 1.220 1.230 148,824 +0.00(+0.00%)
Jul 31, 2018 1.240 1.240 1.220 1.230 128,380 +0.00(+0.00%)
Jul 30, 2018 1.220 1.250 1.220 1.230 137,922 +0.02(+1.65%)
Jul 27, 2018 1.250 1.260 1.210 1.210 150,800 -0.03(-2.42%)
Jul 26, 2018 1.260 1.290 1.210 1.240 409,418 -0.03(-2.36%)
Jul 25, 2018 1.220 1.300 1.215 1.270 1,096,028 +0.05(+4.10%)
Jul 24, 2018 1.230 1.240 1.220 1.220 82,318 -0.01(-0.81%)
Jul 23, 2018 1.200 1.230 1.200 1.230 219,599 +0.01(+0.82%)
Jul 20, 2018 1.200 1.240 1.200 1.220 67,248 +0.02(+1.67%)
Jul 19, 2018 1.220 1.220 1.200 1.200 102,371 -0.01(-0.83%)
Jul 18, 2018 1.210 1.220 1.200 1.210 123,410 +0.00(+0.00%)
Jul 17, 2018 1.200 1.210 1.200 1.210 89,128 +0.00(+0.00%)
Jul 16, 2018 1.230 1.230 1.200 1.210 66,523 -0.01(-0.82%)
Jul 13, 2018 1.230 1.230 1.210 1.220 107,276 +0.00(+0.00%)
Jul 12, 2018 1.220 1.220 1.200 1.220 88,786 +0.02(+1.67%)
Jul 11, 2018 1.230 1.235 1.200 1.200 174,583 -0.03(-2.44%)
Jul 10, 2018 1.220 1.230 1.200 1.230 291,608 +0.01(+0.82%)
Jul 09, 2018 1.240 1.240 1.210 1.220 167,717 -0.02(-1.61%)
Jul 06, 2018 1.230 1.240 1.210 1.240 122,726 +0.02(+1.64%)
Jul 05, 2018 1.240 1.240 1.220 1.220 105,319 -0.02(-1.61%)
Jul 03, 2018 1.240 1.240 1.240 0 +0.04(+3.33%)
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.