Castle Brands Inc $0.96

down -0.04


1/8/2014 03:59 PM  |  AMEX : ROX  
Industries : Food & Beverage / Beverages - Wineries & Distillers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROX historical data

Date Open High Low Close Volume
8/1/20140.981.000.910.96691,729
7/31/20141.001.060.981.001,173,773
7/30/20141.031.050.981.02283,075
7/29/20141.001.020.970.99479,834
7/28/20141.071.130.970.971,756,296
7/25/20140.881.100.871.053,216,944
7/24/20140.850.890.850.88147,942
7/23/20140.850.870.840.85103,069
7/22/20140.850.860.830.85131,929
7/21/20140.890.890.810.84381,429
7/18/20140.830.890.830.87351,495
7/17/20140.820.830.810.8389,732
7/16/20140.830.830.820.8295,418
7/15/20140.810.830.810.82197,197
7/14/20140.820.850.810.81416,631
7/11/20140.840.880.810.83149,914
7/10/20140.830.860.810.84249,816
7/9/20140.900.900.840.86256,991
7/8/20140.890.910.860.88226,673
7/7/20140.910.910.870.89484,054
7/3/20140.880.910.880.89270,677
7/2/20140.890.900.830.87271,876
7/1/20140.930.930.870.88311,755
6/30/20140.870.970.850.89983,251
6/27/20140.840.850.800.80317,021
6/26/20140.820.850.820.84111,343
6/25/20140.830.860.820.83162,347
6/24/20140.850.870.830.8495,163
6/23/20140.840.870.820.85196,006
6/20/20140.890.900.780.78449,054
6/19/20140.870.900.860.90165,586
6/18/20140.870.890.870.8872,809
6/17/20140.880.900.840.87304,132
6/16/20140.890.900.790.89449,839
6/13/20140.890.900.880.88102,880
6/12/20140.900.900.880.88145,356
6/11/20140.890.930.880.9086,436
6/10/20140.920.930.880.89201,296
6/9/20140.910.920.910.9186,023
6/6/20140.920.930.910.92141,340
6/5/20140.940.940.900.9278,709
6/4/20140.910.940.900.9244,435
6/3/20140.950.950.910.91227,884
6/2/20140.960.970.920.94154,571
5/30/20140.910.970.910.97158,110
5/29/20140.920.940.910.91149,485
5/28/20140.920.950.910.92218,197
5/27/20140.950.950.920.94110,775
5/23/20140.940.970.930.95196,823
5/22/20140.950.950.920.9547,955
5/21/20140.920.980.900.94167,434
5/20/20140.910.950.900.91192,479
5/19/20140.940.960.900.92259,050
5/16/20140.960.960.920.94257,510
5/15/20140.980.980.910.95228,251
5/14/20141.001.070.970.98647,045
5/13/20140.991.010.981.01637,377
5/12/20140.941.020.940.98373,533
5/9/20140.910.940.910.93243,642
5/8/20140.890.910.890.89145,202
5/7/20140.910.910.880.89209,823
5/6/20140.930.940.910.91107,766
5/5/20140.930.960.900.92223,955
5/2/20140.941.000.940.94376,906
5/1/20140.920.980.900.92318,724
4/30/20140.940.940.850.921,255,095
4/29/20141.021.030.940.94735,556
4/28/20141.041.041.001.02239,606
4/25/20141.011.051.011.01172,667
4/24/20141.021.061.011.02224,668
4/23/20141.031.051.021.02432,304
4/22/20141.071.101.011.06772,877
4/21/20141.111.131.051.06690,533
4/17/20141.131.161.101.12358,290
4/16/20141.141.161.111.15223,878
4/15/20141.221.221.041.12813,949
4/14/20141.211.231.171.19255,792
4/11/20141.171.201.161.18226,501
4/10/20141.241.241.171.19537,569
4/9/20141.271.271.211.22335,488
4/8/20141.181.291.171.26620,377
4/7/20141.261.301.181.20805,414
4/4/20141.301.311.231.281,173,412
4/3/20141.361.371.231.311,493,762
4/2/20141.211.411.181.384,668,001
4/1/20141.191.231.171.21342,995
3/31/20141.231.231.151.20263,564
3/28/20141.181.231.121.23574,360
3/27/20141.171.201.151.16366,759
3/26/20141.311.321.151.171,101,854
3/25/20141.231.331.181.271,339,424
3/24/20141.261.261.181.21307,869
3/21/20141.201.251.181.24377,008
3/20/20141.261.271.151.25493,827
3/19/20141.281.301.201.23450,561
3/18/20141.221.341.221.27928,985
3/17/20141.251.291.201.231,231,242
3/14/20141.181.271.151.19726,258
3/13/20141.151.221.071.16747,438
3/12/20141.191.251.041.141,045,407
Trading Center