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 (%)
Apr 30, 2010 0.2999 0.2999 0.2700 0.2800 81,614 +0.00(+0.00%)
Apr 29, 2010 0.2700 0.2900 0.2600 0.2800 93,719 +0.01(+4.32%)
Apr 28, 2010 0.2979 0.3000 0.2684 0.2684 138,399 -0.01(-4.35%)
Apr 27, 2010 0.3100 0.3300 0.2600 0.2806 615,858 -0.03(-9.48%)
Apr 26, 2010 0.3200 0.3300 0.3100 0.3100 119,808 +0.00(+0.00%)
Apr 23, 2010 0.3120 0.3299 0.3100 0.3100 71,029 -0.01(-2.58%)
Apr 22, 2010 0.3200 0.3300 0.3100 0.3182 327,312 -0.00(-0.87%)
Apr 21, 2010 0.3400 0.3400 0.3190 0.3210 132,436 -0.02(-4.61%)
Apr 20, 2010 0.3290 0.3365 0.3150 0.3365 228,001 +0.02(+5.16%)
Apr 19, 2010 0.3400 0.3400 0.3000 0.3200 178,040 +0.02(+4.92%)
Apr 16, 2010 0.3400 0.3501 0.2850 0.3050 401,080 -0.04(-10.29%)
Apr 15, 2010 0.3700 0.3900 0.3400 0.3400 88,773 -0.02(-5.58%)
Apr 14, 2010 0.3800 0.3800 0.3250 0.3601 318,486 +0.02(+5.91%)
Apr 13, 2010 0.3900 0.4800 0.3400 0.3400 602,756 -0.05(-12.84%)
Apr 12, 2010 0.2900 0.4200 0.2781 0.3901 1,940,388 +0.13(+50.04%)
Apr 09, 2010 0.2600 0.2700 0.2500 0.2600 2,151,400 +0.01(+2.97%)
Apr 08, 2010 0.2600 0.2600 0.2500 0.2525 63,200 +0.01(+4.99%)
Apr 07, 2010 0.2600 0.2683 0.2000 0.2405 331,536 -0.01(-5.05%)
Apr 06, 2010 0.2501 0.2600 0.2501 0.2533 81,800 +0.00(+1.28%)
Apr 05, 2010 0.2700 0.2700 0.2400 0.2501 146,226 -0.01(-3.81%)
Apr 01, 2010 0.2500 0.2600 0.2600 0.2600 42,200 +0.02(+6.12%)
Mar 31, 2010 0.2455 0.2549 0.2450 0.2450 20,962 -0.01(-2.00%)
Mar 30, 2010 0.2600 0.2600 0.2500 0.2500 17,700 -0.01(-3.85%)
Mar 29, 2010 0.2600 0.2600 0.2550 0.2600 19,087 +0.00(+0.00%)
Mar 26, 2010 0.2650 0.2650 0.2579 0.2600 515,272 +0.01(+3.34%)
Mar 25, 2010 0.2555 0.2555 0.2515 0.2516 18,075 -0.01(-3.23%)
Mar 24, 2010 0.2598 0.2600 0.2532 0.2600 31,250 +0.01(+3.96%)
Mar 23, 2010 0.2575 0.2575 0.2500 0.2501 70,700 +0.01(+2.17%)
Mar 22, 2010 0.2500 0.2648 0.2400 0.2448 26,694 -0.02(-5.85%)
Mar 19, 2010 0.2400 0.2600 0.2399 0.2600 25,573 +0.02(+8.33%)
Mar 18, 2010 0.2400 0.2490 0.2306 0.2400 133,078 +0.00(+0.00%)
Mar 17, 2010 0.2596 0.2598 0.2300 0.2400 101,176 -0.01(-4.00%)
Mar 16, 2010 0.2515 0.2599 0.2450 0.2500 154,894 -0.01(-2.53%)
Mar 15, 2010 0.2625 0.2644 0.2510 0.2565 128,660 -0.01(-3.21%)
Mar 12, 2010 0.2600 0.2700 0.2600 0.2650 75,350 +0.00(+1.88%)
Mar 11, 2010 0.2799 0.2799 0.2600 0.2601 87,800 -0.01(-3.67%)
Mar 10, 2010 0.2730 0.2750 0.2635 0.2700 136,411 +0.01(+3.25%)
Mar 09, 2010 0.2900 0.2900 0.2615 0.2615 292,361 -0.02(-7.92%)
Mar 08, 2010 0.2800 0.3014 0.2800 0.2840 786,480 +0.00(+1.50%)
Mar 05, 2010 0.2800 0.3100 0.2732 0.2798 1,808,412 +0.01(+3.63%)
Mar 04, 2010 0.2800 0.2800 0.2700 0.2700 136,984 -0.01(-3.19%)
Mar 03, 2010 0.2800 0.2800 0.2724 0.2789 132,961 +0.01(+2.42%)
Mar 02, 2010 0.2799 0.2800 0.2700 0.2723 22,420 -0.01(-2.75%)
Mar 01, 2010 0.2749 0.2800 0.2725 0.2800 29,500 +0.01(+3.70%)
Feb 26, 2010 0.2800 0.2800 0.2700 0.2700 69,700 -0.01(-3.57%)
Feb 25, 2010 0.2700 0.2800 0.2700 0.2800 10,475 +0.00(+0.36%)
Feb 24, 2010 0.2890 0.2900 0.2790 0.2790 70,596 -0.00(-0.36%)
Feb 23, 2010 0.2900 0.2900 0.2700 0.2800 68,397 +0.00(+0.00%)
Feb 22, 2010 0.2700 0.2900 0.2699 0.2800 269,569 +0.02(+5.66%)
Feb 19, 2010 0.2700 0.2700 0.2650 0.2650 67,738 -0.01(-1.85%)
Feb 18, 2010 0.2700 0.2700 0.2651 0.2700 32,700 +0.00(+0.04%)
Feb 17, 2010 0.2900 0.2900 0.2616 0.2699 36,602 -0.01(-3.61%)
Feb 16, 2010 0.2899 0.3019 0.2725 0.2800 93,502 +0.02(+5.78%)
Feb 12, 2010 0.2800 0.2647 0.2647 0.2647 15,400 +0.00(+1.81%)
Feb 11, 2010 0.2600 0.2720 0.2600 0.2600 6,800 -0.00(-1.22%)
Feb 10, 2010 0.2790 0.2800 0.2600 0.2632 12,300 -0.02(-5.93%)
Feb 09, 2010 0.2601 0.2799 0.2600 0.2798 17,300 +0.02(+7.57%)
Feb 08, 2010 0.2700 0.2799 0.2500 0.2601 9,840 +0.00(+0.04%)
Feb 05, 2010 0.2700 0.2700 0.2500 0.2600 61,800 -0.03(-9.09%)
Feb 04, 2010 0.2900 0.2900 0.2700 0.2860 50,750 +0.00(+1.45%)
Feb 03, 2010 0.2900 0.2900 0.2800 0.2819 13,100 +0.01(+4.41%)
Feb 02, 2010 0.3000 0.3000 0.2700 0.2700 44,517 -0.02(-6.90%)
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.