$1.21 +0.06 (%) Castle Brands Inc - AMEX

Sep. 2, 2015 | 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
9/1/20151.191.201.151.15124,704
8/31/20151.191.211.191.21270,235
8/28/20151.181.201.151.18117,580
8/27/20151.151.181.131.16184,342
8/26/20151.121.191.121.15179,998
8/25/20151.061.121.061.11286,481
8/24/20151.061.091.061.04532,405
8/21/20151.091.131.091.10181,838
8/20/20151.161.171.121.12152,752
8/19/20151.121.171.121.15166,946
8/18/20151.161.181.121.12380,002
8/17/20151.201.231.111.17653,382
8/14/20151.201.231.191.22210,787
8/13/20151.221.231.201.20144,899
8/12/20151.231.231.201.21201,204
8/11/20151.161.231.161.23225,459
8/10/20151.121.291.121.19730,942
8/7/20151.101.121.101.11154,232
8/6/20151.101.141.101.11134,429
8/5/20151.121.121.101.10232,353
8/4/20151.091.121.091.11231,851
8/3/20151.191.201.081.09373,829
7/31/20151.221.221.161.18505,231
7/30/20151.231.241.201.22121,280
7/29/20151.231.241.211.24170,161
7/28/20151.191.251.191.23257,390
7/27/20151.241.241.191.19378,351
7/24/20151.271.281.221.24215,149
7/23/20151.271.291.261.26125,972
7/22/20151.291.291.231.28360,212
7/21/20151.331.391.301.3081,708
7/20/20151.331.381.301.33311,261
7/17/20151.301.321.291.31623,228
7/16/20151.311.321.291.30315,945
7/15/20151.331.351.291.32993,713
7/14/20151.401.421.331.34400,510
7/13/20151.401.421.381.40327,134
7/10/20151.401.421.381.40162,544
7/9/20151.401.451.391.39281,091
7/8/20151.401.451.381.39356,021
7/7/20151.381.451.371.39335,981
7/6/20151.381.411.351.39447,397
7/2/20151.411.421.381.38213,998
7/1/20151.401.421.391.39293,529
6/30/20151.401.431.391.39171,707
6/29/20151.431.431.351.38573,892
6/26/20151.491.531.421.446,406,252
6/25/20151.521.581.481.49405,688
6/24/20151.571.601.511.52297,256
6/23/20151.621.631.561.56173,629
6/22/20151.641.661.601.60244,413
6/19/20151.621.671.601.63141,762
6/18/20151.611.671.531.62462,647
6/17/20151.781.801.571.59441,982
6/16/20151.751.831.741.77671,664
6/15/20151.761.781.711.75231,808
6/12/20151.691.751.691.74208,424
6/11/20151.691.721.681.70256,672
6/10/20151.701.711.691.70288,783
6/9/20151.651.721.641.70455,276
6/8/20151.641.651.631.64187,696
6/5/20151.651.661.611.66205,221
6/4/20151.631.651.611.64179,119
6/3/20151.671.671.601.65438,292
6/2/20151.521.691.521.671,085,590
6/1/20151.501.521.491.52267,650
5/29/20151.491.501.491.50138,749
5/28/20151.501.501.481.50147,044
5/27/20151.481.501.481.49110,104
5/26/20151.501.501.471.49123,757
5/22/20151.501.501.481.50129,280
5/21/20151.511.521.491.50127,810
5/20/20151.511.511.501.5090,344
5/19/20151.511.521.501.50302,419
5/18/20151.511.511.491.51201,443
5/15/20151.501.501.491.50135,126
5/14/20151.491.501.491.49169,085
5/13/20151.501.501.491.50188,987
5/12/20151.491.501.471.50177,655
5/11/20151.481.501.461.4886,922
5/8/20151.471.491.441.47108,604
5/7/20151.461.481.441.47134,383
5/6/20151.481.501.431.44135,136
5/5/20151.471.501.431.50227,313
5/4/20151.501.501.461.47115,054
5/1/20151.491.501.481.5069,270
4/30/20151.491.501.471.5056,609
4/29/20151.481.501.441.50129,968
4/28/20151.491.501.481.50119,370
4/27/20151.481.491.461.48198,880
4/24/20151.501.501.461.4895,592
4/23/20151.461.501.461.50195,028
4/22/20151.471.491.441.4776,951
4/21/20151.461.501.421.47135,350
4/20/20151.491.521.481.50222,854
4/17/20151.471.491.421.4962,234
4/16/20151.461.491.451.4976,752
4/15/20151.461.461.431.4571,344
4/14/20151.411.491.301.45367,677
4/13/20151.481.501.411.50487,128
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!