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 (%)
Aug 31, 2016 0.8801 0.8967 0.8800 0.8801 77,646 -0.00(-0.55%)
Aug 30, 2016 0.8700 0.9000 0.8700 0.8850 180,749 +0.01(+0.80%)
Aug 29, 2016 0.8800 0.8800 0.8516 0.8780 57,779 +0.03(+3.10%)
Aug 26, 2016 0.8506 0.8665 0.8400 0.8516 50,600 -0.01(-0.98%)
Aug 25, 2016 0.8700 0.8800 0.8500 0.8600 52,518 +0.00(+0.00%)
Aug 24, 2016 0.8801 0.8900 0.8600 0.8600 106,869 -0.02(-1.98%)
Aug 23, 2016 0.8699 0.8800 0.8500 0.8774 93,442 +0.02(+2.28%)
Aug 22, 2016 0.8501 0.8703 0.8493 0.8578 145,570 +0.01(+0.91%)
Aug 19, 2016 0.8651 0.8699 0.8500 0.8501 43,948 -0.02(-2.30%)
Aug 18, 2016 0.8649 0.8800 0.8601 0.8701 21,827 +0.01(+1.16%)
Aug 17, 2016 0.8501 0.8645 0.8501 0.8601 73,968 +0.00(+0.00%)
Aug 16, 2016 0.8501 0.8749 0.8400 0.8601 77,692 +0.00(+0.01%)
Aug 15, 2016 0.8301 0.8681 0.8300 0.8600 119,624 +0.03(+3.61%)
Aug 12, 2016 0.8100 0.8400 0.8100 0.8300 144,062 -0.00(-0.26%)
Aug 11, 2016 0.8559 0.8954 0.8200 0.8322 122,760 -0.00(-0.04%)
Aug 10, 2016 0.9001 0.9001 0.8001 0.8325 447,709 -0.07(-8.13%)
Aug 09, 2016 0.8999 0.9150 0.8956 0.9062 108,569 +0.01(+0.63%)
Aug 08, 2016 0.9099 0.9199 0.8890 0.9005 226,831 +0.00(+0.07%)
Aug 05, 2016 0.9099 0.9200 0.8857 0.8999 110,150 -0.01(-0.77%)
Aug 04, 2016 0.8801 0.9100 0.8800 0.9069 224,511 +0.03(+2.97%)
Aug 03, 2016 0.8500 0.8892 0.8488 0.8807 175,566 +0.03(+3.84%)
Aug 02, 2016 0.8401 0.8678 0.8150 0.8481 107,270 +0.00(+0.35%)
Aug 01, 2016 0.8021 0.8700 0.8021 0.8451 146,430 +0.02(+2.18%)
Jul 29, 2016 0.8016 0.8422 0.7965 0.8271 167,860 +0.01(+0.87%)
Jul 28, 2016 0.8300 0.8500 0.7900 0.8200 421,400 -0.01(-1.22%)
Jul 27, 2016 0.8899 0.8899 0.8300 0.8301 280,151 -0.05(-5.69%)
Jul 26, 2016 0.9199 0.9199 0.8800 0.8802 105,577 -0.02(-2.70%)
Jul 25, 2016 0.8901 0.9198 0.8901 0.9046 59,943 +0.00(+0.50%)
Jul 22, 2016 0.9100 0.9200 0.8600 0.9001 171,092 +0.00(+0.11%)
Jul 21, 2016 0.9200 0.9297 0.8900 0.8991 104,738 -0.01(-1.10%)
Jul 20, 2016 0.8700 0.9207 0.8700 0.9091 286,249 +0.04(+5.04%)
Jul 19, 2016 0.8959 0.9082 0.8654 0.8655 63,521 -0.00(-0.43%)
Jul 18, 2016 0.8699 0.8701 0.8500 0.8692 182,640 -0.02(-2.35%)
Jul 15, 2016 0.8799 0.9000 0.8799 0.8901 145,988 -0.01(-1.02%)
Jul 14, 2016 0.9000 0.9500 0.8800 0.8993 691,742 +0.02(+1.71%)
Jul 13, 2016 0.8600 0.8961 0.8400 0.8842 332,204 +0.04(+5.25%)
Jul 12, 2016 0.8150 0.8470 0.8000 0.8401 264,882 +0.03(+3.47%)
Jul 11, 2016 0.8199 0.8200 0.8000 0.8119 101,716 -0.00(-0.25%)
Jul 08, 2016 0.7900 0.8230 0.8000 0.8139 117,637 +0.01(+1.74%)
Jul 07, 2016 0.7600 0.8300 0.7600 0.8000 254,167 +0.03(+3.90%)
Jul 06, 2016 0.7400 0.8000 0.7400 0.7700 208,003 +0.01(+0.73%)
Jul 05, 2016 0.8000 0.8000 0.7400 0.7644 291,963 -0.02(-2.00%)
Jul 01, 2016 0.7400 0.7800 0.7800 0.7800 395,300 +0.05(+6.48%)
Jun 30, 2016 0.7800 0.7870 0.7300 0.7325 354,200 +0.02(+2.43%)
Jun 29, 2016 0.8000 0.8000 0.7151 0.7151 287,911 -0.05(-7.13%)
Jun 28, 2016 0.7420 0.7700 0.7200 0.7700 352,817 +0.06(+8.47%)
Jun 27, 2016 0.7430 0.7778 0.7000 0.7099 706,073 -0.02(-2.28%)
Jun 24, 2016 0.7200 0.7500 0.7100 0.7265 5,602,255 -0.03(-3.66%)
Jun 23, 2016 0.7800 0.7933 0.7230 0.7541 722,443 -0.02(-2.09%)
Jun 22, 2016 0.8100 0.8200 0.7611 0.7702 171,702 -0.02(-2.51%)
Jun 21, 2016 0.8000 0.8199 0.7631 0.7900 345,093 -0.02(-2.05%)
Jun 20, 2016 0.8300 0.8498 0.8000 0.8065 269,946 -0.03(-3.09%)
Jun 17, 2016 0.8300 0.8611 0.8100 0.8322 431,525 +0.01(+1.49%)
Jun 16, 2016 0.8500 0.8889 0.8198 0.8200 245,025 -0.03(-3.53%)
Jun 15, 2016 0.8800 0.8900 0.8500 0.8500 116,200 -0.01(-0.87%)
Jun 14, 2016 0.8700 0.9000 0.8500 0.8575 190,019 +0.01(+0.88%)
Jun 13, 2016 0.8900 0.9000 0.8328 0.8500 116,148 -0.03(-3.41%)
Jun 10, 2016 0.8500 0.9000 0.8500 0.8800 75,763 +0.01(+0.89%)
Jun 09, 2016 0.9100 0.9150 0.8500 0.8722 166,532 -0.04(-4.68%)
Jun 08, 2016 0.9100 0.9200 0.8900 0.9150 48,666 +0.03(+2.81%)
Jun 07, 2016 0.9200 0.9200 0.8700 0.8900 120,443 -0.01(-1.40%)
Jun 06, 2016 0.8900 0.9100 0.8900 0.9026 54,783 +0.00(+0.30%)
Jun 03, 2016 0.9000 0.9100 0.8800 0.8999 89,406 -0.00(-0.04%)
Jun 02, 2016 0.9000 0.9100 0.8800 0.9003 158,058 +0.00(+0.04%)
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.