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, 2012 0.2800 0.2800 0.2800 0.2800 700 -0.00(-0.04%)
May 30, 2012 0.2800 0.2801 0.2718 0.2801 29,201 -0.00(-1.65%)
May 29, 2012 0.2900 0.3000 0.2848 0.2848 8,399 -0.01(-1.79%)
May 25, 2012 0.2999 0.3000 0.2900 0.2900 11,200 +0.00(+0.00%)
May 24, 2012 0.2999 0.2999 0.2900 0.2900 11,000 +0.00(+0.00%)
May 23, 2012 0.2900 0.2900 0.2730 0.2900 21,843 -0.01(-3.33%)
May 21, 2012 0.2900 0.3000 0.3000 0.3000 11,500 +0.01(+3.41%)
May 18, 2012 0.2800 0.3100 0.2800 0.2901 19,300 +0.00(+0.03%)
May 17, 2012 0.3000 0.3000 0.2820 0.2900 59,700 +0.00(+0.00%)
May 16, 2012 0.3100 0.3100 0.2900 0.2900 31,830 -0.01(-3.33%)
May 15, 2012 0.3100 0.3100 0.3000 0.3000 2,100 -0.01(-3.23%)
May 14, 2012 0.3200 0.3200 0.3099 0.3100 10,500 +0.01(+3.33%)
May 11, 2012 0.2800 0.3000 0.2800 0.3000 51,900 +0.01(+3.45%)
May 10, 2012 0.2900 0.2900 0.2900 0.2900 3,200 -0.01(-3.33%)
May 09, 2012 0.3000 0.3000 0.3000 0.3000 9,900 +0.00(+0.77%)
May 08, 2012 0.3000 0.3001 0.2900 0.2977 28,232 -0.01(-3.66%)
May 07, 2012 0.3000 0.3100 0.3000 0.3090 7,450 +0.01(+3.00%)
May 04, 2012 0.3000 0.3000 0.2800 0.3000 46,411 +0.01(+1.69%)
May 03, 2012 0.3150 0.3200 0.2950 0.2950 26,850 -0.02(-5.14%)
May 02, 2012 0.2910 0.3110 0.2910 0.3110 10,064 +0.01(+4.19%)
May 01, 2012 0.2926 0.3000 0.2926 0.2985 6,187 -0.01(-2.13%)
Apr 30, 2012 0.3300 0.3300 0.2926 0.3050 75,900 -0.01(-1.61%)
Apr 27, 2012 0.3400 0.3400 0.3010 0.3100 68,443 -0.03(-8.82%)
Apr 26, 2012 0.3000 0.3401 0.2800 0.3400 326,007 +0.05(+17.24%)
Apr 25, 2012 0.3000 0.3000 0.2900 0.2900 20,276 -0.01(-3.17%)
Apr 24, 2012 0.2900 0.3000 0.2803 0.2995 53,745 +0.02(+6.96%)
Apr 23, 2012 0.2900 0.2900 0.2800 0.2800 4,143 -0.01(-3.45%)
Apr 20, 2012 0.2800 0.3000 0.2800 0.2900 190,387 +0.01(+3.57%)
Apr 19, 2012 0.2800 0.2800 0.2800 0.2800 1,000 -0.00(-0.36%)
Apr 17, 2012 0.2700 0.2810 0.2810 0.2810 9,500 +0.00(+0.36%)
Apr 16, 2012 0.2900 0.2900 0.2800 0.2800 6,197 -0.00(-1.75%)
Apr 13, 2012 0.2810 0.2850 0.2810 0.2850 4,653 +0.00(+1.42%)
Apr 12, 2012 0.2810 0.2810 0.2810 0.2810 200 +0.01(+4.04%)
Apr 11, 2012 0.2800 0.2900 0.2700 0.2701 8,500 +0.01(+3.05%)
Apr 10, 2012 0.2700 0.2700 0.2621 0.2621 5,200 -0.02(-6.39%)
Apr 09, 2012 0.2900 0.2900 0.2700 0.2800 10,435 +0.00(+0.00%)
Apr 05, 2012 0.2800 0.2800 0.2800 0.2800 1,000 -0.01(-2.61%)
Apr 03, 2012 0.3000 0.2875 0.2875 0.2875 14,100 -0.01(-4.17%)
Apr 02, 2012 0.2700 0.3000 0.2700 0.3000 14,600 +0.03(+11.11%)
Mar 30, 2012 0.2900 0.2900 0.2700 0.2700 35,730 -0.02(-6.90%)
Mar 29, 2012 0.2800 0.2900 0.2800 0.2900 5,300 +0.01(+3.57%)
Mar 28, 2012 0.2800 0.2800 0.2800 0.2800 964 +0.01(+3.67%)
Mar 27, 2012 0.2700 0.2701 0.2700 0.2701 3,445 +0.00(+0.00%)
Mar 26, 2012 0.2900 0.2900 0.2700 0.2701 15,615 -0.02(-6.05%)
Mar 23, 2012 0.2700 0.2900 0.2700 0.2875 15,026 +0.02(+6.48%)
Mar 22, 2012 0.2750 0.2750 0.2700 0.2700 1,100 +0.00(+0.00%)
Mar 21, 2012 0.2700 0.2800 0.2700 0.2700 2,400 +0.00(+0.00%)
Mar 20, 2012 0.2700 0.2700 0.2700 0.2700 2,000 +0.01(+3.05%)
Mar 19, 2012 0.2700 0.2700 0.2616 0.2620 3,640 -0.02(-6.43%)
Mar 16, 2012 0.2950 0.2950 0.2799 0.2800 64,500 -0.01(-3.45%)
Mar 15, 2012 0.2900 0.2990 0.2800 0.2900 81,900 +0.00(+1.51%)
Mar 14, 2012 0.2800 0.2990 0.2800 0.2857 5,200 +0.01(+2.04%)
Mar 13, 2012 0.2502 0.2900 0.2502 0.2800 16,675 +0.01(+3.70%)
Mar 12, 2012 0.3000 0.3000 0.2700 0.2700 19,416 -0.02(-6.90%)
Mar 09, 2012 0.2700 0.2900 0.2600 0.2900 71,150 +0.03(+11.58%)
Mar 08, 2012 0.2600 0.2600 0.2599 0.2599 22,500 -0.00(-0.12%)
Mar 07, 2012 0.2600 0.2610 0.2600 0.2602 3,450 -0.01(-3.31%)
Mar 06, 2012 0.2700 0.2700 0.2682 0.2691 2,300 -0.00(-0.33%)
Mar 05, 2012 0.2500 0.2800 0.2500 0.2700 22,150 +0.01(+3.85%)
Mar 02, 2012 0.2600 0.2790 0.2550 0.2600 44,010 +0.00(+0.00%)
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.