$1.18 -0.04 (%) Castle Brands Inc - AMEX

Jul. 31, 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
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
4/10/20151.471.491.461.4957,175
4/9/20151.451.481.441.4883,509
4/8/20151.431.451.421.45119,629
4/7/20151.351.471.351.42488,791
4/6/20151.421.441.351.37354,677
4/2/20151.441.441.411.4464,414
4/1/20151.401.451.401.45129,749
3/31/20151.411.441.401.4053,527
3/30/20151.421.441.401.4296,971
3/27/20151.461.491.411.4347,067
3/26/20151.431.461.411.4685,744
3/25/20151.481.481.391.40142,914
3/24/20151.481.511.451.4782,708
3/23/20151.531.531.431.48214,708
3/20/20151.521.531.511.51207,617
3/19/20151.501.531.491.53319,453
3/18/20151.341.501.341.49608,676
3/17/20151.231.381.231.36528,818
3/16/20151.191.221.171.20446,469
3/13/20151.241.241.151.20360,940
3/12/20151.201.251.201.24276,098
3/11/20151.251.301.231.23369,209
3/10/20151.371.381.201.23715,236
  • 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!