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 31, 2013 0.3810 0.3810 0.3762 0.3762 940 -0.01(-3.54%)
May 30, 2013 0.3710 0.3900 0.3700 0.3900 38,500 +0.02(+5.41%)
May 29, 2013 0.3900 0.3900 0.3650 0.3700 192,544 -0.01(-2.12%)
May 28, 2013 0.3700 0.3900 0.3700 0.3780 71,005 +0.01(+2.16%)
May 24, 2013 0.3600 0.3900 0.3420 0.3700 50,357 -0.02(-3.90%)
May 23, 2013 0.3799 0.3900 0.3799 0.3850 238,188 +0.00(+0.92%)
May 22, 2013 0.3800 0.3850 0.3799 0.3815 136,985 +0.01(+1.73%)
May 21, 2013 0.3700 0.3800 0.3700 0.3750 39,102 +0.01(+1.35%)
May 20, 2013 0.3700 0.3700 0.3600 0.3700 22,438 +0.00(+0.00%)
May 17, 2013 0.4200 0.4200 0.3601 0.3700 75,355 -0.01(-2.63%)
May 16, 2013 0.3900 0.3900 0.3750 0.3800 50,035 -0.01(-2.56%)
May 15, 2013 0.3800 0.4000 0.3700 0.3900 131,042 +0.02(+5.41%)
May 13, 2013 0.3400 0.3700 0.3199 0.3700 299,724 +0.03(+8.82%)
May 10, 2013 0.3200 0.3400 0.3200 0.3400 227,873 +0.03(+7.94%)
May 09, 2013 0.3056 0.3299 0.2652 0.3150 98,710 -0.01(-1.56%)
May 08, 2013 0.3200 0.3300 0.3100 0.3200 251,680 +0.00(+0.00%)
May 07, 2013 0.2900 0.3200 0.2900 0.3200 242,159 +0.01(+3.26%)
May 06, 2013 0.3050 0.3099 0.2852 0.3099 6,095 +0.01(+3.20%)
May 03, 2013 0.3099 0.3099 0.2925 0.3003 18,230 -0.01(-3.04%)
May 02, 2013 0.2950 0.3101 0.2900 0.3097 67,887 +0.01(+3.23%)
May 01, 2013 0.3080 0.3080 0.2814 0.3000 34,235 -0.00(-1.22%)
Apr 30, 2013 0.2800 0.3100 0.2801 0.3037 184,915 +0.01(+4.72%)
Apr 29, 2013 0.3000 0.3000 0.2900 0.2900 2,725 -0.00(-0.03%)
Apr 26, 2013 0.3000 0.2999 0.2900 0.2901 12,840 -0.00(-0.82%)
Apr 25, 2013 0.3000 0.3050 0.2925 0.2925 3,850 -0.02(-5.03%)
Apr 24, 2013 0.3078 0.3080 0.2950 0.3080 6,400 +0.02(+6.21%)
Apr 23, 2013 0.3000 0.3100 0.2900 0.2900 71,290 -0.01(-1.69%)
Apr 22, 2013 0.3000 0.3100 0.2900 0.2950 70,340 -0.02(-4.84%)
Apr 19, 2013 0.3100 0.3100 0.2950 0.3100 11,050 +0.01(+3.37%)
Apr 18, 2013 0.2968 0.3000 0.2968 0.2999 9,180 +0.00(+1.66%)
Apr 17, 2013 0.2950 0.3125 0.2950 0.2950 19,300 -0.01(-1.67%)
Apr 16, 2013 0.3099 0.3099 0.2950 0.3000 23,150 +0.00(+0.00%)
Apr 15, 2013 0.3000 0.3150 0.2950 0.3000 60,088 -0.01(-3.23%)
Apr 12, 2013 0.3000 0.3100 0.2900 0.3100 106,792 +0.01(+3.33%)
Apr 11, 2013 0.3100 0.3200 0.3000 0.3000 331,991 -0.01(-3.23%)
Apr 10, 2013 0.3050 0.3100 0.2935 0.3100 52,831 +0.01(+1.64%)
Apr 09, 2013 0.3030 0.3100 0.3000 0.3050 19,496 +0.01(+3.39%)
Apr 08, 2013 0.2850 0.3100 0.2700 0.2950 22,318 -0.01(-1.67%)
Apr 05, 2013 0.2950 0.3000 0.2902 0.3000 12,300 +0.00(+0.00%)
Apr 04, 2013 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Apr 03, 2013 0.3100 0.3100 0.3000 0.3000 13,037 -0.01(-3.23%)
Apr 02, 2013 0.3099 0.3100 0.3080 0.3100 26,050 +0.00(+0.00%)
Apr 01, 2013 0.3200 0.3200 0.3050 0.3100 132,294 +0.00(+0.10%)
Mar 28, 2013 0.3000 0.3100 0.3000 0.3097 67,313 -0.00(-0.03%)
Mar 27, 2013 0.2900 0.3098 0.2900 0.3098 20,383 +0.01(+3.27%)
Mar 26, 2013 0.3000 0.3030 0.2999 0.3000 16,393 -0.01(-3.16%)
Mar 25, 2013 0.2800 0.3098 0.2800 0.3098 54,318 +0.03(+10.64%)
Mar 22, 2013 0.2800 0.3000 0.2799 0.2800 127,358 +0.00(+0.00%)
Mar 21, 2013 0.3090 0.3090 0.2757 0.2800 63,415 -0.01(-3.45%)
Mar 20, 2013 0.3020 0.3100 0.2900 0.2900 119,033 -0.01(-3.97%)
Mar 19, 2013 0.2700 0.3200 0.2700 0.3020 486,119 +0.02(+7.86%)
Mar 18, 2013 0.2750 0.2800 0.2700 0.2800 223,673 +0.00(+0.00%)
Mar 15, 2013 0.2800 0.2800 0.2700 0.2800 133,700 +0.00(+0.00%)
Mar 14, 2013 0.2800 0.2900 0.2750 0.2800 238,199 +0.00(+0.00%)
Mar 13, 2013 0.2800 0.2800 0.2750 0.2800 79,926 +0.01(+1.82%)
Mar 12, 2013 0.2550 0.2760 0.2550 0.2750 3,680 -0.01(-1.79%)
Mar 11, 2013 0.2800 0.2900 0.2796 0.2800 83,877 -0.01(-3.45%)
Mar 08, 2013 0.2700 0.3000 0.2700 0.2900 132,492 +0.01(+4.13%)
Mar 07, 2013 0.2700 0.2800 0.2700 0.2785 34,115 +0.01(+3.15%)
Mar 06, 2013 0.2800 0.2800 0.2600 0.2700 70,500 +0.00(+0.00%)
Mar 05, 2013 0.2700 0.2700 0.2640 0.2700 17,000 +0.00(+1.39%)
Mar 04, 2013 0.2700 0.2800 0.2600 0.2663 88,189 -0.01(-2.13%)
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.