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 (%)
May 30, 2008 0.4300 0.4600 0.3700 0.4600 33,642 +0.04(+9.52%)
May 29, 2008 0.3700 0.4200 0.3700 0.4200 2,300 +0.05(+13.51%)
May 28, 2008 0.4300 0.4500 0.3400 0.3700 156,636 -0.03(-7.50%)
May 27, 2008 0.3300 0.4200 0.3300 0.4000 140,294 +0.10(+33.29%)
May 26, 2008 0.3600 0.3600 0.3000 0.3001 0 +0.00(+0.00%)
May 23, 2008 0.3600 0.3600 0.3000 0.3001 82,410 -0.03(-9.06%)
May 22, 2008 0.4200 0.4200 0.3300 0.3300 40,000 -0.05(-13.16%)
May 21, 2008 0.4000 0.4200 0.3800 0.3800 67,348 -0.01(-2.56%)
May 20, 2008 0.3800 0.4299 0.3800 0.3900 51,235 +0.01(+2.63%)
May 19, 2008 0.4100 0.4500 0.3500 0.3800 54,275 -0.03(-7.32%)
May 16, 2008 0.4300 0.4700 0.3900 0.4100 91,754 -0.03(-6.82%)
May 15, 2008 0.5810 0.5810 0.3800 0.4400 289,779 -0.20(-31.25%)
May 14, 2008 0.6600 0.6700 0.6000 0.6400 747,700 -0.04(-5.88%)
May 13, 2008 0.7500 0.7900 0.6500 0.6800 576,263 -0.11(-13.92%)
May 12, 2008 0.8300 0.8500 0.7000 0.7900 15,700 -0.01(-1.25%)
May 09, 2008 0.7881 0.8000 0.7881 0.8000 2,500 +0.03(+3.90%)
May 08, 2008 0.8200 0.8600 0.7300 0.7700 17,619 -0.09(-10.47%)
May 07, 2008 0.9300 0.9300 0.8400 0.8600 13,269 -0.11(-11.34%)
May 06, 2008 1.030 1.030 0.9200 0.9700 13,648 -0.02(-2.02%)
May 05, 2008 0.9300 1.000 0.9300 0.9900 1,540 -0.01(-1.00%)
May 02, 2008 0.9880 1.000 0.9880 1.000 1,920 +0.02(+2.04%)
May 01, 2008 1.000 1.050 0.9500 0.9800 14,300 +0.03(+3.16%)
Apr 30, 2008 0.9000 0.9600 0.9000 0.9500 1,343 +0.01(+1.06%)
Apr 29, 2008 0.9600 0.9600 0.9104 0.9400 2,599 +0.00(+0.00%)
Apr 28, 2008 0.8800 0.9400 0.8800 0.9400 18,605 +0.09(+10.59%)
Apr 25, 2008 0.8800 0.9299 0.8500 0.8500 1,468 -0.03(-3.41%)
Apr 24, 2008 0.8400 0.8800 0.8300 0.8800 2,800 +0.06(+7.32%)
Apr 23, 2008 0.8101 0.8900 0.8100 0.8200 4,200 -0.02(-2.94%)
Apr 22, 2008 0.8201 0.8499 0.8100 0.8448 4,000 -0.01(-0.61%)
Apr 21, 2008 0.8200 0.8500 0.8200 0.8500 3,000 +0.00(+0.00%)
Apr 18, 2008 0.8600 0.8600 0.8200 0.8500 7,600 -0.01(-1.16%)
Apr 17, 2008 0.9900 1.000 0.8300 0.8600 20,426 -0.12(-12.24%)
Apr 16, 2008 0.9500 0.9800 0.9100 0.9800 5,989 +0.03(+3.16%)
Apr 15, 2008 0.8901 0.9700 0.8900 0.9500 16,000 +0.06(+6.74%)
Apr 14, 2008 0.9500 0.9500 0.8500 0.8900 3,400 -0.04(-4.30%)
Apr 11, 2008 0.9400 0.9400 0.9300 0.9300 2,300 -0.01(-1.06%)
Apr 10, 2008 0.9100 0.9400 0.8200 0.9400 3,900 +0.05(+5.62%)
Apr 09, 2008 0.9000 0.9300 0.8900 0.8900 1,800 -0.06(-6.32%)
Apr 08, 2008 0.9500 0.9500 0.9500 0.9500 600 -0.02(-2.06%)
Apr 07, 2008 0.9500 0.9800 0.8301 0.9700 23,100 +0.06(+6.59%)
Apr 04, 2008 0.9720 0.9720 0.8800 0.9100 5,340 -0.05(-5.21%)
Apr 03, 2008 0.8952 0.9600 0.8952 0.9600 2,200 +0.04(+4.35%)
Apr 02, 2008 0.9500 0.9700 0.8800 0.9200 7,500 -0.03(-3.16%)
Apr 01, 2008 1.000 1.020 0.8900 0.9500 17,900 -0.08(-7.77%)
Mar 31, 2008 0.9900 1.700 0.8700 1.030 93,158 +0.01(+0.98%)
Mar 28, 2008 1.100 1.100 0.9900 1.020 24,300 -0.11(-9.73%)
Mar 27, 2008 1.210 1.210 1.100 1.130 4,000 -0.06(-5.04%)
Mar 26, 2008 1.210 1.230 1.180 1.190 4,400 -0.04(-3.25%)
Mar 25, 2008 1.110 1.250 1.110 1.230 10,400 +0.11(+9.82%)
Mar 24, 2008 1.060 1.120 1.000 1.120 4,600 +0.02(+1.82%)
Mar 21, 2008 1.086 1.100 1.049 1.100 13,600 +0.00(+0.00%)
Mar 20, 2008 1.086 1.100 1.049 1.100 13,600 +0.00(+0.00%)
Mar 19, 2008 1.120 1.178 1.070 1.100 6,900 +0.00(+0.00%)
Mar 18, 2008 1.200 1.220 1.020 1.100 16,100 -0.10(-8.33%)
Mar 17, 2008 1.120 1.200 1.090 1.200 25,500 -0.02(-1.64%)
Mar 14, 2008 1.318 1.318 1.180 1.220 19,300 -0.15(-10.95%)
Mar 13, 2008 1.317 1.610 1.210 1.370 36,900 +0.04(+3.01%)
Mar 12, 2008 1.560 1.610 1.100 1.330 85,850 -0.18(-11.92%)
Mar 11, 2008 1.420 1.600 1.200 1.510 95,100 +0.05(+3.42%)
Mar 10, 2008 1.540 1.560 1.460 1.460 5,900 -0.11(-7.00%)
Mar 07, 2008 1.520 1.600 1.470 1.570 18,700 +0.05(+3.28%)
Mar 06, 2008 1.660 1.690 1.520 1.520 26,134 -0.16(-9.52%)
Mar 05, 2008 1.680 1.680 1.670 1.680 13,000 -0.02(-1.18%)
Mar 04, 2008 1.720 1.750 1.570 1.700 30,900 -0.04(-2.30%)
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.