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, 2017 1.970 1.970 1.950 1.950 588,845 -0.01(-0.51%)
May 30, 2017 1.950 1.980 1.910 1.960 570,655 +0.01(+0.51%)
May 26, 2017 2.060 2.090 1.830 1.950 1,926,483 -0.08(-3.94%)
May 25, 2017 1.930 2.070 1.900 2.030 3,391,214 +0.12(+6.28%)
May 24, 2017 1.810 1.935 1.810 1.910 2,085,940 +0.11(+6.11%)
May 23, 2017 1.790 1.820 1.770 1.800 1,026,630 +0.01(+0.56%)
May 22, 2017 1.780 1.790 1.740 1.790 1,078,583 +0.03(+1.70%)
May 19, 2017 1.730 1.770 1.730 1.760 512,059 +0.02(+1.15%)
May 18, 2017 1.710 1.750 1.700 1.740 582,809 +0.03(+1.75%)
May 17, 2017 1.740 1.760 1.700 1.710 523,459 -0.06(-3.39%)
May 16, 2017 1.720 1.780 1.720 1.770 653,907 +0.04(+2.31%)
May 15, 2017 1.770 1.770 1.710 1.730 938,790 -0.04(-2.26%)
May 12, 2017 1.770 1.780 1.750 1.770 438,929 -0.01(-0.56%)
May 11, 2017 1.750 1.780 1.740 1.780 669,174 +0.03(+1.71%)
May 10, 2017 1.750 1.780 1.750 1.750 518,075 -0.02(-1.13%)
May 09, 2017 1.780 1.790 1.720 1.770 1,220,007 -0.01(-0.56%)
May 08, 2017 1.800 1.800 1.750 1.780 621,907 +0.00(+0.00%)
May 05, 2017 1.820 1.820 1.740 1.780 993,428 -0.02(-1.11%)
May 04, 2017 1.830 1.860 1.780 1.800 853,885 -0.02(-1.10%)
May 03, 2017 1.790 1.870 1.790 1.820 1,485,545 +0.04(+2.25%)
May 02, 2017 1.770 1.850 1.700 1.780 2,510,540 +0.03(+1.71%)
May 01, 2017 1.780 1.780 1.700 1.750 756,674 -0.01(-0.57%)
Apr 28, 2017 1.810 1.840 1.740 1.760 1,783,352 +0.00(+0.00%)
Apr 27, 2017 1.650 1.770 1.620 1.760 3,097,610 +0.14(+8.64%)
Apr 26, 2017 1.600 1.900 1.580 1.620 6,439,386 +0.02(+1.25%)
Apr 25, 2017 1.640 1.650 1.580 1.600 834,109 -0.03(-1.84%)
Apr 24, 2017 1.660 1.660 1.580 1.630 1,280,792 -0.03(-1.81%)
Apr 21, 2017 1.690 1.700 1.630 1.660 807,840 -0.03(-1.78%)
Apr 20, 2017 1.690 1.730 1.570 1.690 893,766 +0.00(+0.00%)
Apr 19, 2017 1.610 1.690 1.590 1.690 1,249,760 +0.07(+4.32%)
Apr 18, 2017 1.610 1.640 1.550 1.620 1,522,839 +0.01(+0.62%)
Apr 17, 2017 1.460 1.619 1.450 1.610 2,237,123 +0.15(+10.27%)
Apr 13, 2017 1.470 1.530 1.450 1.460 629,178 -0.02(-1.35%)
Apr 12, 2017 1.520 1.520 1.460 1.480 567,946 -0.04(-2.63%)
Apr 11, 2017 1.530 1.550 1.460 1.520 1,226,717 -0.03(-1.94%)
Apr 10, 2017 1.570 1.650 1.550 1.550 935,428 -0.05(-3.13%)
Apr 07, 2017 1.650 1.650 1.520 1.600 1,428,151 -0.06(-3.61%)
Apr 06, 2017 1.550 1.660 1.470 1.660 1,630,606 +0.09(+5.73%)
Apr 05, 2017 1.710 1.720 1.330 1.570 3,665,741 -0.12(-7.10%)
Apr 04, 2017 1.630 1.770 1.610 1.690 4,116,495 +0.07(+4.32%)
Apr 03, 2017 1.550 1.630 1.500 1.620 2,621,780 +0.07(+4.52%)
Mar 31, 2017 1.530 1.550 1.440 1.550 2,528,463 +0.05(+3.33%)
Mar 30, 2017 1.410 1.630 1.370 1.500 6,997,438 +0.14(+10.29%)
Mar 29, 2017 1.310 1.390 1.280 1.360 1,413,786 +0.04(+3.03%)
Mar 28, 2017 1.310 1.350 1.250 1.320 2,894,448 +0.01(+0.76%)
Mar 27, 2017 1.210 1.320 1.200 1.310 2,493,225 +0.10(+8.26%)
Mar 24, 2017 1.200 1.240 1.180 1.210 944,464 -0.02(-1.63%)
Mar 23, 2017 1.170 1.230 1.150 1.230 1,092,209 +0.07(+6.03%)
Mar 22, 2017 1.170 1.170 1.140 1.160 572,269 +0.02(+1.75%)
Mar 21, 2017 1.180 1.190 1.130 1.140 869,754 -0.06(-5.00%)
Mar 20, 2017 1.230 1.240 1.150 1.200 1,541,905 -0.01(-0.83%)
Mar 17, 2017 1.110 1.230 1.100 1.210 3,177,502 +0.10(+9.01%)
Mar 16, 2017 1.110 1.150 1.100 1.110 812,703 -0.02(-1.77%)
Mar 15, 2017 1.140 1.140 1.070 1.130 1,295,504 +0.00(+0.00%)
Mar 14, 2017 1.150 1.160 1.060 1.130 1,627,666 -0.01(-0.88%)
Mar 13, 2017 1.100 1.180 1.050 1.140 5,583,329 +0.15(+15.02%)
Mar 10, 2017 1.000 1.020 0.9800 0.9911 436,934 -0.01(-0.89%)
Mar 09, 2017 1.010 1.049 0.9824 1.000 1,335,050 -0.01(-0.99%)
Mar 08, 2017 1.000 1.020 0.9620 1.010 763,561 +0.02(+2.02%)
Mar 07, 2017 0.9899 1.020 0.9200 0.9900 1,243,806 +0.02(+2.07%)
Mar 06, 2017 1.020 1.020 0.9200 0.9699 839,289 -0.05(-4.91%)
Mar 03, 2017 0.9800 1.020 0.9526 1.020 1,221,247 +0.02(+2.12%)
Mar 02, 2017 1.080 1.080 0.9518 0.9988 1,962,606 -0.06(-5.77%)
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.