$0.72 0.00 (%) Castle Brands Inc - NYSE Amex Equities

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROX historical data

Date Open High Low Close Volume
12/2/20160.740.760.680.72188,876
12/1/20160.730.750.730.7436,014
11/30/20160.730.770.700.74108,713
11/29/20160.750.760.740.7543,956
11/28/20160.760.770.730.75111,155
11/25/20160.750.780.750.7647,807
11/23/20160.740.760.740.7696,406
11/22/20160.780.780.760.7766,476
11/21/20160.790.790.780.7833,886
11/18/20160.750.790.750.7845,624
11/17/20160.760.790.760.7889,198
11/16/20160.760.790.760.7940,107
11/15/20160.790.790.760.79147,288
11/14/20160.800.800.770.79172,405
11/11/20160.790.790.750.7755,000
11/10/20160.800.800.740.77307,175
11/9/20160.740.800.740.80156,706
11/8/20160.770.780.750.75145,679
11/7/20160.750.790.730.7558,992
11/4/20160.730.770.730.7470,193
11/3/20160.730.780.730.7464,738
11/2/20160.700.760.700.75107,920
11/1/20160.770.780.720.7577,535
10/31/20160.760.770.740.77112,378
10/28/20160.810.810.770.80190,751
10/27/20160.810.810.740.76227,822
10/26/20160.780.800.780.8050,917
10/25/20160.800.810.780.79128,212
10/24/20160.810.810.800.8068,519
10/21/20160.800.820.800.8157,714
10/20/20160.820.820.800.8012,950
10/19/20160.800.810.800.8190,203
10/18/20160.830.830.790.79132,445
10/17/20160.830.830.810.8161,253
10/14/20160.830.830.800.8257,818
10/13/20160.790.830.790.82100,763
10/12/20160.820.840.790.79117,148
10/11/20160.840.850.830.8368,408
10/10/20160.860.860.840.8549,573
10/7/20160.850.870.850.8637,159
10/6/20160.840.870.840.8576,777
10/5/20160.870.880.850.8749,159
10/4/20160.850.870.850.8657,442
10/3/20160.870.880.850.8681,909
9/30/20160.880.880.830.8726,520
9/29/20160.850.890.850.8772,388
9/28/20160.870.890.860.8662,848
9/27/20160.870.880.860.8762,564
9/26/20160.850.870.840.87154,318
9/23/20160.880.880.840.87162,198
9/22/20160.860.890.860.87105,864
9/21/20160.890.900.860.8690,288
9/20/20160.900.930.870.89337,032
9/19/20160.910.910.890.91120,206
9/16/20160.870.910.870.90271,116
9/15/20160.880.910.880.89100,812
9/14/20160.910.910.890.9054,472
9/13/20160.890.900.880.89132,420
9/12/20160.900.910.890.90307,245
9/9/20160.900.910.880.91253,236
9/8/20160.900.920.870.89379,397
9/7/20160.900.900.870.87210,309
9/6/20160.860.900.860.8796,077
9/2/20160.880.900.880.88102,437
9/1/20160.890.900.860.8770,053
8/31/20160.880.900.880.8877,646
8/30/20160.870.900.870.89180,749
8/29/20160.880.880.850.8857,779
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center