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 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%)
Apr 01, 2009 0.2200 0.2200 0.1900 0.2000 18,867 +0.00(+0.00%)
Mar 31, 2009 0.2235 0.2400 0.2000 0.2000 48,310 +0.00(+0.00%)
Mar 30, 2009 0.2500 0.2500 0.2000 0.2000 14,430 -0.01(-4.72%)
Mar 26, 2009 0.2100 0.2100 0.2099 0.2099 2,150 +0.01(+4.95%)
Mar 25, 2009 0.2099 0.2099 0.2000 0.2000 729 -0.01(-4.72%)
Mar 24, 2009 0.2500 0.2500 0.2099 0.2099 10,139 +0.01(+4.95%)
Mar 23, 2009 0.2000 0.2000 0.1999 0.2000 17,000 +0.03(+17.65%)
Mar 20, 2009 0.1801 0.2200 0.1700 0.1700 124,550 -0.03(-15.00%)
Mar 19, 2009 0.1900 0.2200 0.1800 0.2000 38,992 +0.00(+0.00%)
Mar 18, 2009 0.2000 0.2296 0.1801 0.2000 4,700 +0.02(+11.11%)
Mar 17, 2009 0.1701 0.2000 0.1701 0.1800 3,162 -0.00(-0.06%)
Mar 16, 2009 0.2001 0.2001 0.1800 0.1801 3,074 -0.02(-9.95%)
Mar 13, 2009 0.2000 0.2200 0.2000 0.2000 0 +0.00(+0.00%)
Mar 12, 2009 0.2200 0.2200 0.1900 0.2000 3,900 +0.00(+0.00%)
Mar 11, 2009 0.2000 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
Mar 10, 2009 0.2197 0.2200 0.1900 0.2000 17,096 -0.01(-4.76%)
Mar 09, 2009 0.2300 0.2300 0.2100 0.2100 29,060 +0.01(+5.00%)
Mar 06, 2009 0.2100 0.2300 0.1801 0.2000 0 -0.02(-9.09%)
Mar 05, 2009 0.1800 0.2202 0.1800 0.2200 23,900 +0.02(+10.00%)
Mar 04, 2009 0.2000 0.2199 0.1998 0.2000 71,600 -0.01(-4.76%)
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.