$0.89 +0.05 (%) Castle Brands Inc - AMEX

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROX historical data

Date Open High Low Close Volume
2/12/20160.850.900.810.89127,193
2/11/20160.900.900.810.84337,415
2/10/20161.011.020.900.91418,214
2/9/20161.011.081.001.0031,858
2/8/20161.031.050.981.0177,145
2/5/20161.091.101.011.0197,473
2/4/20161.081.111.081.1059,887
2/3/20161.101.111.061.0836,117
2/2/20161.111.111.061.08104,067
2/1/20161.131.141.081.1071,628
1/29/20161.081.141.081.14139,474
1/28/20161.081.121.081.0855,272
1/27/20161.051.111.041.08222,769
1/26/20161.041.101.031.0894,919
1/25/20161.061.061.041.0475,602
1/22/20160.941.070.931.06282,919
1/21/20161.001.000.930.94171,037
1/20/20161.051.050.920.96371,071
1/19/20161.121.121.051.07299,419
1/15/20161.141.171.071.13324,429
1/14/20161.191.201.151.18121,688
1/13/20161.221.221.181.20227,156
1/12/20161.201.221.181.22185,442
1/11/20161.181.241.171.21141,249
1/8/20161.211.231.181.1996,935
1/7/20161.211.231.191.21198,493
1/6/20161.221.241.211.2379,777
1/5/20161.221.251.181.24200,810
1/4/20161.231.241.201.22171,721
12/31/20151.241.261.231.23110,219
12/30/20151.251.261.241.25638,045
12/29/20151.251.251.211.2572,092
12/28/20151.221.251.221.2457,843
12/24/20151.251.271.211.2219,576
12/23/20151.211.271.181.2568,355
12/22/20151.251.251.161.22140,186
12/21/20151.231.251.221.24132,766
12/18/20151.201.311.181.231,004,618
12/17/20151.251.261.181.21150,393
12/16/20151.261.291.231.25151,753
12/15/20151.221.261.221.26117,429
12/14/20151.281.281.221.22112,537
12/11/20151.261.291.221.27218,261
12/10/20151.301.301.291.2959,460
12/9/20151.301.311.291.30151,430
12/8/20151.291.301.291.3082,095
12/7/20151.291.331.291.29177,975
12/4/20151.271.301.261.29103,131
12/3/20151.301.301.281.2863,629
12/2/20151.291.311.281.30109,945
12/1/20151.321.321.291.30124,260
11/30/20151.321.341.301.32148,467
11/27/20151.301.331.291.3354,247
11/25/20151.321.341.301.3186,922
11/24/20151.321.361.301.33125,638
11/23/20151.331.351.311.33135,962
11/20/20151.351.351.311.33152,147
11/19/20151.321.341.291.33149,372
11/18/20151.331.381.311.33130,182
11/17/20151.381.381.311.3466,960
11/16/20151.381.421.331.37118,140
11/13/20151.361.421.341.39149,908
11/12/20151.331.391.311.3673,217
11/11/20151.341.371.331.3427,654
11/10/20151.381.391.351.35107,826
11/9/20151.451.471.381.38172,838
11/6/20151.401.451.361.41170,734
11/5/20151.341.421.331.42259,337
11/4/20151.341.351.311.3368,630
11/3/20151.311.361.311.34106,723
11/2/20151.301.341.301.3274,095
10/30/20151.301.321.301.3053,104
10/29/20151.361.371.291.30132,507
10/28/20151.321.361.311.36109,888
10/27/20151.321.351.291.3287,357
10/26/20151.341.361.291.3237,670
10/23/20151.321.341.271.3392,297
10/22/20151.251.311.241.31154,691
10/21/20151.301.331.241.2473,888
10/20/20151.351.351.281.29151,140
10/19/20151.341.381.331.3679,320
10/16/20151.341.421.321.36360,280
10/15/20151.271.341.261.33207,418
10/14/20151.301.301.271.2760,244
10/13/20151.281.331.281.2969,496
10/12/20151.341.371.231.28178,730
10/9/20151.371.381.301.33147,282
10/8/20151.351.401.331.35111,109
10/7/20151.361.401.341.36104,020
10/6/20151.391.411.351.36148,747
10/5/20151.311.401.311.39125,133
10/2/20151.301.311.291.31118,661
10/1/20151.321.351.291.32100,892
9/30/20151.331.341.271.32364,010
9/29/20151.341.341.311.32119,019
9/28/20151.331.341.311.31121,545
9/25/20151.341.351.301.34244,224
9/24/20151.331.351.321.34190,987
9/23/20151.351.351.331.34145,303
9/22/20151.351.391.321.33129,708
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center