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, 2018 1.280 1.280 1.250 1.270 332,130 +0.00(+0.00%)
May 30, 2018 1.250 1.290 1.250 1.270 612,934 +0.02(+1.60%)
May 29, 2018 1.240 1.270 1.230 1.250 276,494 +0.01(+0.81%)
May 25, 2018 1.240 1.240 1.240 0 +0.00(+0.00%)
May 24, 2018 1.240 1.240 1.230 1.240 122,449 +0.00(+0.00%)
May 23, 2018 1.240 1.240 1.220 1.240 128,821 +0.02(+1.64%)
May 22, 2018 1.240 1.240 1.220 1.220 131,172 -0.02(-1.61%)
May 21, 2018 1.240 1.240 1.220 1.240 161,642 -0.01(-0.80%)
May 18, 2018 1.240 1.250 1.210 1.250 337,669 +0.01(+0.81%)
May 17, 2018 1.240 1.240 1.220 1.240 305,275 +0.02(+1.64%)
May 16, 2018 1.240 1.240 1.220 1.220 169,461 -0.01(-0.81%)
May 15, 2018 1.220 1.240 1.210 1.230 158,910 +0.01(+0.82%)
May 14, 2018 1.200 1.240 1.200 1.220 127,043 -0.01(-0.81%)
May 11, 2018 1.250 1.260 1.220 1.230 163,925 -0.02(-1.60%)
May 10, 2018 1.280 1.280 1.240 1.250 224,001 -0.02(-1.57%)
May 09, 2018 1.240 1.290 1.240 1.270 387,470 +0.02(+1.60%)
May 08, 2018 1.230 1.250 1.230 1.250 135,514 +0.01(+0.81%)
May 07, 2018 1.250 1.250 1.210 1.240 155,266 -0.01(-0.80%)
May 04, 2018 1.230 1.250 1.210 1.250 116,990 +0.02(+1.63%)
May 03, 2018 1.240 1.240 1.210 1.230 52,639 +0.00(+0.00%)
May 02, 2018 1.250 1.260 1.230 1.230 204,903 -0.02(-1.60%)
May 01, 2018 1.210 1.250 1.210 1.250 135,261 +0.00(+0.00%)
Apr 30, 2018 1.230 1.250 1.230 1.250 96,651 +0.01(+0.81%)
Apr 27, 2018 1.240 1.250 1.210 1.240 172,209 +0.00(+0.00%)
Apr 26, 2018 1.230 1.240 1.190 1.240 128,478 +0.03(+2.48%)
Apr 25, 2018 1.230 1.230 1.180 1.210 173,645 -0.01(-0.82%)
Apr 24, 2018 1.230 1.240 1.220 1.220 146,393 -0.01(-0.81%)
Apr 23, 2018 1.230 1.240 1.220 1.230 106,931 +0.01(+0.82%)
Apr 20, 2018 1.210 1.250 1.210 1.220 110,876 -0.02(-1.61%)
Apr 19, 2018 1.250 1.250 1.220 1.240 119,468 -0.01(-0.80%)
Apr 18, 2018 1.250 1.250 1.220 1.250 188,612 +0.01(+0.81%)
Apr 17, 2018 1.250 1.250 1.210 1.240 240,070 +0.01(+0.81%)
Apr 16, 2018 1.250 1.250 1.220 1.230 227,322 -0.02(-1.60%)
Apr 13, 2018 1.270 1.270 1.240 1.250 88,591 +0.00(+0.00%)
Apr 12, 2018 1.250 1.250 1.230 1.250 49,286 +0.00(+0.00%)
Apr 11, 2018 1.240 1.270 1.240 1.250 93,678 +0.01(+0.81%)
Apr 10, 2018 1.240 1.250 1.240 1.240 149,652 +0.01(+0.81%)
Apr 09, 2018 1.260 1.270 1.220 1.230 167,947 -0.02(-1.60%)
Apr 06, 2018 1.280 1.300 1.250 1.250 215,185 -0.03(-2.34%)
Apr 05, 2018 1.270 1.290 1.240 1.280 161,918 +0.02(+1.59%)
Apr 04, 2018 1.220 1.270 1.200 1.260 224,914 +0.03(+2.44%)
Apr 03, 2018 1.190 1.240 1.160 1.230 251,351 +0.04(+3.36%)
Apr 02, 2018 1.240 1.240 1.160 1.190 208,682 -0.05(-4.03%)
Mar 29, 2018 1.240 1.240 1.240 0 +0.04(+3.33%)
Mar 28, 2018 1.200 1.220 1.161 1.200 255,441 +0.00(+0.00%)
Mar 27, 2018 1.240 1.240 1.200 1.200 157,694 -0.03(-2.44%)
Mar 26, 2018 1.210 1.240 1.200 1.230 245,824 +0.03(+2.50%)
Mar 23, 2018 1.250 1.250 1.200 1.200 258,015 -0.03(-2.44%)
Mar 22, 2018 1.240 1.270 1.230 1.230 145,481 -0.01(-0.81%)
Mar 21, 2018 1.240 1.270 1.230 1.240 233,816 +0.01(+0.81%)
Mar 20, 2018 1.270 1.280 1.230 1.230 200,462 -0.04(-3.15%)
Mar 19, 2018 1.330 1.330 1.250 1.270 382,313 -0.05(-3.79%)
Mar 16, 2018 1.280 1.330 1.270 1.320 571,957 +0.03(+2.33%)
Mar 15, 2018 1.240 1.305 1.230 1.290 618,770 +0.06(+4.88%)
Mar 14, 2018 1.230 1.240 1.200 1.230 165,225 +0.02(+1.65%)
Mar 13, 2018 1.230 1.240 1.210 1.210 285,874 -0.03(-2.42%)
Mar 12, 2018 1.210 1.245 1.210 1.240 292,840 +0.04(+3.33%)
Mar 09, 2018 1.210 1.220 1.190 1.200 224,590 +0.01(+0.84%)
Mar 08, 2018 1.190 1.210 1.180 1.190 318,317 +0.01(+0.85%)
Mar 07, 2018 1.180 1.180 195,737 -0.01(-0.84%)
Mar 06, 2018 1.190 1.210 1.160 1.190 269,315 +0.02(+1.71%)
Mar 05, 2018 1.210 1.220 1.160 1.170 272,242 -0.06(-4.88%)
Mar 02, 2018 1.180 1.230 1.180 1.230 326,857 +0.04(+3.36%)
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.