$0.85 0.00 (%) Castle Brands Inc - NYSE Amex Equities

Aug. 29, 2016 | 01:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROX historical data

Date Open High Low Close Volume
8/26/20160.850.870.840.8550,600
8/25/20160.870.880.850.8652,518
8/24/20160.880.890.860.86106,869
8/23/20160.870.880.850.8893,442
8/22/20160.850.870.850.86145,570
8/19/20160.870.870.850.8543,948
8/18/20160.860.880.860.8721,827
8/17/20160.850.860.850.8673,968
8/16/20160.850.870.840.8677,692
8/15/20160.830.870.830.86119,624
8/12/20160.810.840.810.83144,062
8/11/20160.860.900.820.83122,760
8/10/20160.900.900.800.83447,709
8/9/20160.900.920.900.91108,569
8/8/20160.910.920.890.90226,831
8/5/20160.910.920.890.90110,150
8/4/20160.880.910.880.91224,511
8/3/20160.850.890.850.88175,566
8/2/20160.840.870.820.85107,270
8/1/20160.800.870.800.85146,430
7/29/20160.800.840.800.83167,860
7/28/20160.830.850.790.82421,400
7/27/20160.890.890.830.83280,151
7/26/20160.920.920.880.88105,577
7/25/20160.890.920.890.9059,943
7/22/20160.910.920.860.90171,092
7/21/20160.920.930.890.90104,738
7/20/20160.870.920.870.91286,249
7/19/20160.900.910.870.8763,521
7/18/20160.870.870.850.87182,640
7/15/20160.880.900.880.89145,988
7/14/20160.900.950.880.90691,742
7/13/20160.860.900.840.88332,204
7/12/20160.820.850.800.84264,882
7/11/20160.820.820.800.81101,716
7/8/20160.790.840.790.81117,637
7/7/20160.760.830.760.80254,167
7/6/20160.740.800.740.77208,003
7/5/20160.800.800.740.76291,963
7/1/20160.740.790.740.78395,301
6/30/20160.780.790.730.73354,200
6/29/20160.800.800.720.72287,911
6/28/20160.740.770.720.77352,817
6/27/20160.740.780.700.71706,073
6/24/20160.720.750.710.735,602,255
6/23/20160.780.790.720.75722,443
6/22/20160.810.820.760.77171,702
6/21/20160.800.820.760.79345,093
6/20/20160.830.850.800.81269,946
6/17/20160.830.860.810.83431,525
6/16/20160.850.890.820.82245,025
6/15/20160.880.890.850.85116,200
6/14/20160.870.900.850.86190,019
6/13/20160.890.900.800.85116,148
6/10/20160.850.900.850.8875,763
6/9/20160.910.920.850.87166,532
6/8/20160.910.920.890.9248,666
6/7/20160.920.920.870.89120,443
6/6/20160.890.910.890.9054,783
6/3/20160.900.910.880.9089,406
6/2/20160.900.910.880.90158,058
6/1/20160.900.910.880.90259,361
5/31/20160.900.900.880.9059,982
5/27/20160.910.930.850.90337,445
5/26/20160.860.920.850.90674,297
5/25/20160.790.880.790.87216,481
5/24/20160.820.830.790.8197,328
5/23/20160.830.840.800.8288,489
5/20/20160.850.860.790.81243,410
5/19/20160.820.860.780.83392,357
5/18/20160.770.800.750.76189,813
5/17/20160.800.810.770.77129,838
5/16/20160.830.840.790.80228,935
5/13/20160.820.850.810.8197,297
5/12/20160.830.860.820.8242,800
5/11/20160.850.850.820.8470,760
5/10/20160.840.850.820.85103,595
5/9/20160.820.860.820.8496,474
5/6/20160.830.840.820.84107,119
5/5/20160.820.860.820.8469,178
5/4/20160.860.900.830.83160,881
5/3/20160.850.900.850.8688,502
5/2/20160.900.900.860.87172,423
4/29/20160.900.900.890.89184,019
4/28/20160.880.910.880.89203,727
4/27/20160.900.900.880.88120,023
4/26/20160.900.900.890.90130,896
4/25/20160.900.910.890.89150,098
4/22/20160.900.910.890.91256,986
4/21/20160.880.900.880.90212,871
4/20/20160.870.900.870.8961,869
4/19/20160.890.900.870.8984,414
4/18/20160.900.900.870.88104,069
4/15/20160.880.910.880.90142,772
4/14/20160.900.900.880.88111,227
4/13/20160.880.910.870.90145,245
4/12/20160.860.890.860.89129,323
4/11/20160.860.910.860.8777,860
4/8/20160.910.910.860.87167,676
4/7/20160.950.950.890.9097,479
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center