$1.77 +0.09 (%) Castle Brands Inc - AMEX

Nov. 20, 2014 | 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
11/20/20141.641.801.601.771,146,398
11/19/20141.771.781.521.681,118,509
11/18/20141.801.811.751.78615,762
11/17/20141.801.881.471.831,304,737
11/14/20141.851.981.751.98946,408
11/13/20142.002.021.851.89708,463
11/12/20141.952.021.931.98794,429
11/11/20141.972.031.851.941,265,876
11/10/20141.991.991.931.98332,510
11/7/20141.972.021.901.991,434,051
11/6/20141.941.981.931.96389,922
11/5/20141.971.981.901.98631,371
11/4/20141.851.971.851.94844,616
11/3/20141.861.871.841.85212,092
10/31/20141.821.941.801.871,129,199
10/30/20141.801.841.761.79518,787
10/29/20141.901.901.741.80785,111
10/28/20141.771.921.761.88840,404
10/27/20141.811.871.721.77952,628
10/24/20141.741.851.731.85985,441
10/23/20141.611.771.611.761,183,796
10/22/20141.601.701.531.701,457,626
10/21/20141.561.601.531.60498,549
10/20/20141.501.641.401.561,818,673
10/17/20141.381.581.371.581,701,127
10/16/20141.301.381.291.38793,070
10/15/20141.301.321.281.30677,293
10/14/20141.351.351.301.33516,376
10/13/20141.311.341.271.34691,845
10/10/20141.331.351.251.30683,807
10/9/20141.361.371.321.35357,246
10/8/20141.321.361.301.36398,364
10/7/20141.311.351.241.32442,846
10/6/20141.321.371.311.321,021,124
10/3/20141.291.321.251.32927,567
10/2/20141.301.321.201.28907,541
10/1/20141.321.321.251.29595,004
9/30/20141.261.321.231.31987,877
9/29/20141.201.261.191.25430,755
9/26/20141.211.241.191.20376,263
9/25/20141.171.241.171.20352,697
9/24/20141.161.191.161.18196,988
9/23/20141.171.181.141.15311,872
9/22/20141.181.201.141.18481,541
9/19/20141.231.231.171.181,069,853
9/18/20141.201.221.171.19864,955
9/17/20141.141.221.131.171,401,088
9/16/20141.081.161.081.12673,839
9/15/20141.091.121.081.08439,094
9/12/20141.091.111.071.10294,869
9/11/20141.111.141.071.09531,868
9/10/20141.091.171.081.12632,722
9/9/20141.101.101.071.08261,125
9/8/20141.071.111.071.11385,512
9/5/20141.091.101.061.08172,293
9/4/20141.071.101.061.09301,093
9/3/20141.101.101.061.08176,163
9/2/20141.051.081.031.08275,521
8/29/20141.021.061.021.04222,189
8/28/20141.061.101.011.04896,099
8/27/20141.131.141.061.09693,350
8/26/20141.101.141.061.11911,254
8/25/20141.061.131.061.09569,303
8/22/20141.041.051.021.05244,127
8/21/20141.011.050.991.03312,968
8/20/20141.001.040.991.02375,117
8/19/20141.031.060.991.02578,479
8/18/20141.071.111.001.03843,595
8/15/20141.081.141.021.101,223,327
8/14/20141.191.200.991.121,099,854
8/13/20141.141.171.101.171,002,329
8/12/20141.071.141.041.131,047,728
8/11/20141.101.131.041.061,126,731
8/8/20141.001.090.971.081,266,746
8/7/20141.001.020.960.99536,353
8/6/20140.941.020.941.00642,723
8/5/20140.930.960.920.92398,246
8/4/20140.960.960.880.93497,517
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center