$1.44 +0.10 (%) Castle Brands Inc - AMEX

Dec. 18, 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
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
11/21/20141.801.801.601.611,425,032
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center