$1.60 -0.01 (%) Castle Brands Inc - AMEX

Jan. 30, 2015 | 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
1/30/20151.601.611.561.60231,093
1/29/20151.591.631.551.61181,124
1/28/20151.701.701.561.62599,931
1/27/20151.661.691.651.69324,862
1/26/20151.621.681.621.67444,728
1/23/20151.611.701.601.62641,069
1/22/20151.601.611.571.61235,762
1/21/20151.571.601.571.59165,102
1/20/20151.571.641.541.56475,759
1/16/20151.601.601.541.56158,864
1/15/20151.541.551.511.54162,414
1/14/20151.511.551.511.55113,556
1/13/20151.541.571.511.52304,128
1/12/20151.521.541.511.54226,101
1/9/20151.501.521.501.5296,158
1/8/20151.521.541.511.51105,312
1/7/20151.541.541.481.50122,754
1/6/20151.551.581.451.52256,897
1/5/20151.611.611.521.55219,084
1/2/20151.631.631.551.62205,516
12/31/20141.621.621.581.62204,133
12/30/20141.551.621.551.61366,722
12/29/20141.531.561.511.55167,622
12/26/20141.471.541.471.53153,937
12/24/20141.491.501.421.4587,112
12/23/20141.551.551.421.49293,483
12/22/20141.401.531.401.51259,930
12/19/20141.471.481.401.40228,722
12/18/20141.311.471.301.44352,928
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center