$0.84 0.00 (%) Castle Brands Inc - NYSE Amex Equities

May. 6, 2016 | 11:31 AM

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
5/5/20160.820.860.820.8469,178
5/4/20160.860.900.830.83160,881
5/3/20160.850.900.850.8688,502
5/2/20160.900.900.860.87172,423
4/29/20160.900.900.890.89184,019
4/28/20160.880.910.880.89203,727
4/27/20160.900.900.880.88120,023
4/26/20160.900.900.890.90130,896
4/25/20160.900.910.890.89150,098
4/22/20160.900.910.890.91256,986
4/21/20160.880.900.880.90212,871
4/20/20160.870.900.870.8961,869
4/19/20160.890.900.870.8984,414
4/18/20160.900.900.870.88104,069
4/15/20160.880.910.880.90142,772
4/14/20160.900.900.880.88111,227
4/13/20160.880.910.870.90145,245
4/12/20160.860.890.860.89129,323
4/11/20160.860.910.860.8777,860
4/8/20160.910.910.860.87167,676
4/7/20160.950.950.890.9097,479
4/6/20160.950.970.930.9498,952
4/5/20161.021.030.910.92195,398
4/4/20161.021.081.021.02323,174
4/1/20160.971.080.911.03295,234
3/31/20160.880.980.870.94273,878
3/30/20160.890.910.820.86288,994
3/29/20160.860.890.850.85160,916
3/28/20160.830.870.830.8585,591
3/24/20160.820.860.820.8560,279
3/23/20160.870.900.860.8696,807
3/22/20160.870.870.830.85133,327
3/21/20160.860.890.830.83126,257
3/18/20160.880.890.850.85219,882
3/17/20160.810.850.810.8484,358
3/16/20160.860.860.810.8267,826
3/15/20160.850.900.810.83132,364
3/14/20160.840.860.810.8555,240
3/11/20160.860.860.820.8398,436
3/10/20160.870.900.830.85114,229
3/9/20160.870.900.850.8642,359
3/8/20160.900.910.850.8672,225
3/7/20160.940.990.860.90124,307
3/4/20160.870.940.840.92123,473
3/3/20160.890.900.860.88160,448
3/2/20160.800.890.780.89210,981
3/1/20160.840.840.810.82205,489
2/29/20160.880.900.820.83243,510
2/26/20160.850.900.840.87118,243
2/25/20160.850.870.840.8485,833
2/24/20160.830.890.830.84128,905
2/23/20160.890.910.840.8561,129
2/22/20160.880.920.850.88154,318
2/19/20160.880.950.860.8971,930
2/18/20160.951.000.840.86162,648
2/17/20160.840.980.840.97168,852
2/16/20160.900.900.830.85149,219
2/12/20160.850.900.810.89127,193
2/11/20160.900.900.810.84337,415
2/10/20161.011.020.900.91418,214
2/9/20161.011.081.001.0031,858
2/8/20161.031.050.981.0177,145
2/5/20161.091.101.011.0197,473
2/4/20161.081.111.081.1059,887
2/3/20161.101.111.061.0836,117
2/2/20161.111.111.061.08104,067
2/1/20161.131.141.081.1071,628
1/29/20161.081.141.081.14139,474
1/28/20161.081.121.081.0855,272
1/27/20161.051.111.041.08222,769
1/26/20161.041.101.031.0894,919
1/25/20161.061.061.041.0475,602
1/22/20160.941.070.931.06282,919
1/21/20161.001.000.930.94171,037
1/20/20161.051.050.920.96371,071
1/19/20161.121.121.051.07299,419
1/15/20161.141.171.071.13324,429
1/14/20161.191.201.151.18121,688
1/13/20161.221.221.181.20227,156
1/12/20161.201.221.181.22185,442
1/11/20161.181.241.171.21141,249
1/8/20161.211.231.181.1996,935
1/7/20161.211.231.191.21198,493
1/6/20161.221.241.211.2379,777
1/5/20161.221.251.181.24200,810
1/4/20161.231.241.201.22171,721
12/31/20151.241.261.231.23110,219
12/30/20151.251.261.241.25638,045
12/29/20151.251.251.211.2572,092
12/28/20151.221.251.221.2457,843
12/24/20151.251.271.211.2219,576
12/23/20151.211.271.181.2568,355
12/22/20151.251.251.161.22140,186
12/21/20151.231.251.221.24132,766
12/18/20151.201.311.181.231,004,618
12/17/20151.251.261.181.21150,393
12/16/20151.261.291.231.25151,753
12/15/20151.221.261.221.26117,429
12/14/20151.281.281.221.22112,537
12/11/20151.261.291.221.27218,261
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center