$0.90 -0.00 (%) Castle Brands Inc - NYSE Amex Equities

May. 31, 2016 | 04:00 PM

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
5/31/20160.900.900.880.9059,982
5/27/20160.910.930.850.90337,445
5/26/20160.860.920.850.90674,297
5/25/20160.790.880.790.87216,481
5/24/20160.820.830.790.8197,328
5/23/20160.830.840.800.8288,489
5/20/20160.850.860.790.81243,410
5/19/20160.820.860.780.83392,357
5/18/20160.770.800.750.76189,813
5/17/20160.800.810.770.77129,838
5/16/20160.830.840.790.80228,935
5/13/20160.820.850.810.8197,297
5/12/20160.830.860.820.8242,800
5/11/20160.850.850.820.8470,760
5/10/20160.840.850.820.85103,595
5/9/20160.820.860.820.8496,474
5/6/20160.830.840.820.84107,119
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center