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 (%)
Jun 30, 2009 0.2200 0.2200 0.2100 0.2200 20,100 +0.00(+0.46%)
Jun 29, 2009 0.2340 0.2340 0.2190 0.2190 9,967 +0.01(+4.29%)
Jun 26, 2009 0.2200 0.2200 0.2100 0.2100 27,400 -0.01(-4.50%)
Jun 25, 2009 0.2101 0.2200 0.2100 0.2199 46,761 +0.01(+4.71%)
Jun 24, 2009 0.2200 0.2200 0.2100 0.2100 12,340 -0.01(-3.85%)
Jun 23, 2009 0.2000 0.2184 0.1900 0.2184 153,833 +0.03(+14.95%)
Jun 22, 2009 0.2300 0.2301 0.1900 0.1900 448,743 -0.05(-20.83%)
Jun 19, 2009 0.2300 0.2500 0.2300 0.2400 66,650 +0.00(+0.00%)
Jun 18, 2009 0.2400 0.2700 0.2300 0.2400 36,226 +0.00(+0.00%)
Jun 17, 2009 0.2744 0.2744 0.2400 0.2400 41,300 -0.01(-4.00%)
Jun 16, 2009 0.2745 0.2745 0.2500 0.2500 63,843 +0.00(+0.00%)
Jun 15, 2009 0.2800 0.2800 0.2499 0.2500 334,545 -0.01(-3.85%)
Jun 12, 2009 0.2800 0.3190 0.2600 0.2600 85,663 -0.02(-6.81%)
Jun 11, 2009 0.3051 0.3500 0.2500 0.2790 113,650 -0.00(-0.32%)
Jun 10, 2009 0.2639 0.2801 0.2400 0.2799 302,004 +0.04(+16.62%)
Jun 09, 2009 0.2400 0.2899 0.2300 0.2400 478,644 +0.00(+0.00%)
Jun 08, 2009 0.2400 0.2401 0.2399 0.2400 42,210 +0.00(+0.04%)
Jun 05, 2009 0.2150 0.2400 0.2150 0.2399 61,120 +0.03(+14.24%)
Jun 04, 2009 0.2300 0.2400 0.2100 0.2100 72,245 -0.00(-0.94%)
Jun 03, 2009 0.2199 0.2300 0.2112 0.2120 43,686 +0.00(+0.47%)
Jun 02, 2009 0.2200 0.2349 0.2110 0.2110 24,781 +0.00(+0.48%)
Jun 01, 2009 0.2439 0.2499 0.2100 0.2100 65,185 -0.01(-4.55%)
May 29, 2009 0.2200 0.2300 0.2199 0.2200 40,700 -0.01(-4.35%)
May 28, 2009 0.2661 0.2661 0.2200 0.2300 172,332 -0.01(-4.17%)
May 27, 2009 0.2200 0.2498 0.2200 0.2400 262,867 +0.03(+14.29%)
May 26, 2009 0.2101 0.2400 0.2100 0.2100 136,500 +0.00(+0.00%)
May 22, 2009 0.2200 0.2200 0.2100 0.2100 61,900 +0.00(+0.00%)
May 21, 2009 0.2300 0.2500 0.2100 0.2100 109,892 -0.02(-8.70%)
May 20, 2009 0.2300 0.2589 0.2199 0.2300 272,439 +0.01(+4.59%)
May 19, 2009 0.2110 0.2590 0.2110 0.2199 182,550 -0.00(-0.05%)
May 18, 2009 0.2400 0.2400 0.2199 0.2200 55,100 -0.01(-4.35%)
May 15, 2009 0.2200 0.2300 0.2199 0.2300 32,750 +0.02(+9.52%)
May 14, 2009 0.2100 0.2190 0.2100 0.2100 34,565 +0.00(+0.00%)
May 13, 2009 0.2201 0.2201 0.2100 0.2100 69,875 -0.01(-4.55%)
May 12, 2009 0.2400 0.2400 0.2149 0.2200 74,701 -0.02(-8.33%)
May 11, 2009 0.2600 0.2800 0.2101 0.2400 137,814 +0.01(+4.35%)
May 08, 2009 0.2200 0.2600 0.2000 0.2300 374,373 +0.01(+4.55%)
May 07, 2009 0.2100 0.2400 0.2100 0.2200 21,710 -0.01(-4.35%)
May 06, 2009 0.2400 0.2500 0.2150 0.2300 161,486 -0.02(-8.00%)
May 05, 2009 0.2700 0.2800 0.2400 0.2500 186,385 -0.03(-10.71%)
May 04, 2009 0.2500 0.2800 0.2408 0.2800 521,672 +0.06(+27.27%)
May 01, 2009 0.2199 0.2200 0.2100 0.2200 15,475 +0.00(+0.05%)
Apr 30, 2009 0.2200 0.2200 0.2001 0.2199 13,598 -0.00(-0.05%)
Apr 29, 2009 0.2101 0.2200 0.2100 0.2200 13,737 +0.00(+0.00%)
Apr 28, 2009 0.2299 0.2299 0.2199 0.2200 25,800 +0.00(+0.00%)
Apr 27, 2009 0.2300 0.2400 0.2001 0.2200 26,302 -0.01(-4.35%)
Apr 24, 2009 0.2199 0.2358 0.1902 0.2300 114,705 +0.02(+9.73%)
Apr 23, 2009 0.2100 0.2199 0.2009 0.2096 7,500 -0.01(-4.68%)
Apr 22, 2009 0.2200 0.2200 0.1800 0.2199 8,452 +0.00(+0.05%)
Apr 21, 2009 0.2000 0.2200 0.2000 0.2198 67,540 +0.01(+4.67%)
Apr 20, 2009 0.2100 0.2300 0.2100 0.2100 60,480 +0.01(+4.95%)
Apr 17, 2009 0.2400 0.2400 0.2001 0.2001 14,900 -0.02(-9.05%)
Apr 16, 2009 0.2399 0.2400 0.2100 0.2200 24,496 +0.00(+0.00%)
Apr 15, 2009 0.2200 0.2400 0.2199 0.2200 3,595 +0.00(+0.00%)
Apr 14, 2009 0.2100 0.2400 0.2001 0.2200 32,477 -0.00(-0.09%)
Apr 13, 2009 0.2300 0.2300 0.2001 0.2202 35,149 -0.01(-4.26%)
Apr 09, 2009 0.2500 0.2500 0.2102 0.2300 11,410 +0.00(+0.00%)
Apr 08, 2009 0.2300 0.2300 0.2298 0.2300 5,900 +0.00(+0.13%)
Apr 07, 2009 0.2000 0.2300 0.2000 0.2297 19,680 +0.02(+9.38%)
Apr 06, 2009 0.2554 0.2554 0.2000 0.2100 83,879 -0.02(-8.70%)
Apr 03, 2009 0.2300 0.2500 0.2272 0.2300 64,932 +0.02(+9.47%)
Apr 02, 2009 0.2210 0.2300 0.2000 0.2101 37,600 +0.01(+5.05%)
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.