$1.50 0.00 (%) Castle Brands Inc - AMEX

Apr. 20, 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
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
3/9/20151.471.481.381.38343,862
3/6/20151.481.501.451.48235,093
3/5/20151.471.491.471.4867,975
3/4/20151.491.511.461.46147,806
3/3/20151.491.501.451.50257,421
3/2/20151.501.511.481.50157,826
2/27/20151.531.541.501.51143,687
2/26/20151.501.541.501.53292,889
2/25/20151.501.501.481.50155,153
2/24/20151.501.511.481.49208,836
2/23/20151.561.561.491.50300,514
2/20/20151.521.581.521.57217,633
2/19/20151.501.611.501.521,078,366
2/18/20151.441.501.441.50188,536
2/17/20151.551.591.431.44833,479
2/13/20151.491.511.491.50100,966
2/12/20151.501.511.491.50104,357
2/11/20151.521.521.481.49340,984
2/10/20151.561.561.521.52101,494
2/9/20151.571.571.511.55230,252
2/6/20151.581.581.551.5695,198
2/5/20151.611.611.561.57104,321
2/4/20151.581.611.551.6163,579
2/3/20151.561.571.481.57312,487
2/2/20151.601.601.511.54190,436
1/30/20151.601.611.561.60231,093
1/29/20151.591.631.551.61181,124
1/28/20151.701.701.561.62599,931
1/27/20151.661.691.651.69324,862
1/26/20151.621.681.621.67444,728
1/23/20151.611.701.601.62641,069
1/22/20151.601.611.571.61235,762
1/21/20151.571.601.571.59165,102
1/20/20151.571.641.541.56475,759
1/16/20151.601.601.541.56158,864
1/15/20151.541.551.511.54162,414
1/14/20151.511.551.511.55113,556
1/13/20151.541.571.511.52304,128
1/12/20151.521.541.511.54226,101
1/9/20151.501.521.501.5296,158
1/8/20151.521.541.511.51105,312
1/7/20151.541.541.481.50122,754
1/6/20151.551.581.451.52256,897
1/5/20151.611.611.521.55219,084
1/2/20151.631.631.551.62205,516
12/31/20141.621.621.581.62204,133
12/30/20141.551.621.551.61366,722
12/29/20141.531.561.511.55167,622
12/26/20141.471.541.471.53153,937
12/24/20141.491.501.421.4587,112
12/23/20141.551.551.421.49293,483
12/22/20141.401.531.401.51259,930
12/19/20141.471.481.401.40228,722
12/18/20141.311.471.301.44352,928
12/17/20141.381.381.311.34153,088
12/16/20141.301.401.301.35351,399
12/15/20141.451.501.241.341,452,823
12/12/20141.581.591.501.50584,653
12/11/20141.611.611.581.58237,050
12/10/20141.651.651.581.60527,005
12/9/20141.591.651.581.651,584,400
12/8/20141.571.581.541.57243,318
12/5/20141.571.591.521.53173,526
12/4/20141.531.601.521.58331,413
12/3/20141.511.541.501.51261,769
12/2/20141.531.561.491.49417,299
12/1/20141.671.671.521.56616,142
11/28/20141.701.701.631.65163,393
11/26/20141.681.681.611.67297,944
11/25/20141.711.711.611.64388,048
11/24/20141.611.731.601.62403,605
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center