Castle Brands, Inc. Historical Stock Prices

ROX 
$1.16
*  
0.01
0.87%
Get ROX Alerts
*Delayed - data as of Sep. 2, 2015 10:58 ET  -  Find a broker to begin trading ROX now
Exchange: AMEX
Industry: Consumer Non-Durables
Community Rating:
View:    ROX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:58  1.21  1.18  1.1512  1.16 8,592
09/01/2015 1.19 1.2 1.15 1.15 124,704
08/31/2015 1.19 1.21 1.19 1.21 270,235
08/28/2015 1.18 1.2 1.15 1.18 117,580
08/27/2015 1.15 1.18 1.13 1.16 184,342
08/26/2015 1.12 1.19 1.12 1.15 179,998
08/25/2015 1.06 1.12 1.06 1.11 286,481
08/24/2015 1.06 1.09 1.03 1.04 532,405
08/21/2015 1.09 1.13 1.09 1.1 181,838
08/20/2015 1.16 1.1699 1.12 1.12 152,752
08/19/2015 1.12 1.17 1.12 1.15 166,946
08/18/2015 1.16 1.18 1.12 1.12 380,002
08/17/2015 1.2 1.23 1.11 1.17 653,382
08/14/2015 1.2 1.23 1.19 1.22 210,787
08/13/2015 1.22 1.23 1.2 1.2 144,899
08/12/2015 1.23 1.23 1.2 1.21 201,204
08/11/2015 1.16 1.23 1.16 1.23 225,459
08/10/2015 1.12 1.2899 1.12 1.19 730,942
08/07/2015 1.1 1.12 1.1 1.11 154,232
08/06/2015 1.1 1.135 1.1 1.11 134,429
08/05/2015 1.12 1.12 1.1 1.1 232,353
08/04/2015 1.09 1.12 1.09 1.11 231,851
08/03/2015 1.19 1.2 1.08 1.09 373,829
07/31/2015 1.22 1.22 1.16 1.18 505,231
07/30/2015 1.23 1.24 1.2 1.22 121,280
07/29/2015 1.23 1.24 1.21 1.24 170,161
07/28/2015 1.19 1.25 1.19 1.23 257,390
07/27/2015 1.24 1.24 1.19 1.19 378,351
07/24/2015 1.27 1.28 1.22 1.24 215,149
07/23/2015 1.27 1.29 1.26 1.26 125,972
07/22/2015 1.29 1.29 1.23 1.28 360,212
07/21/2015 1.33 1.39 1.3 1.3 81,708
07/20/2015 1.33 1.38 1.3 1.33 311,261
07/17/2015 1.3 1.32 1.29 1.31 623,228
07/16/2015 1.31 1.32 1.29 1.3 315,945
07/15/2015 1.33 1.35 1.29 1.32 993,713
07/14/2015 1.4 1.42 1.33 1.34 400,510
07/13/2015 1.4 1.42 1.38 1.4 325,134
07/10/2015 1.4 1.42 1.38 1.4 162,544
07/09/2015 1.4 1.45 1.39 1.39 281,091
07/08/2015 1.4 1.45 1.38 1.39 356,021
07/07/2015 1.38 1.4494 1.37 1.39 335,981
07/06/2015 1.38 1.41 1.35 1.39 447,397
07/02/2015 1.41 1.42 1.38 1.38 213,998
07/01/2015 1.4 1.42 1.39 1.39 293,529
06/30/2015 1.4 1.43 1.39 1.39 171,707
06/29/2015 1.43 1.43 1.35 1.38 573,892
06/26/2015 1.49 1.53 1.42 1.44 6,406,252
06/25/2015 1.52 1.58 1.48 1.49 405,688
06/24/2015 1.57 1.6 1.51 1.52 297,256
06/23/2015 1.62 1.63 1.56 1.56 173,629
06/22/2015 1.64 1.66 1.6 1.6 244,413
06/19/2015 1.62 1.67 1.6013 1.63 141,762
06/18/2015 1.61 1.665 1.53 1.62 462,647
06/17/2015 1.78 1.7999 1.57 1.59 441,982
06/16/2015 1.75 1.8326 1.74 1.77 671,664
06/15/2015 1.76 1.78 1.71 1.75 231,808
06/12/2015 1.69 1.75 1.69 1.74 208,424
06/11/2015 1.69 1.72 1.68 1.7 256,672
06/10/2015 1.7 1.71 1.6892 1.7 288,783
06/09/2015 1.65 1.72 1.6401 1.7 455,176
06/08/2015 1.64 1.65 1.63 1.64 187,696
06/05/2015 1.65 1.66 1.61 1.66 205,221
06/04/2015 1.63 1.65 1.61 1.64 174,349
06/03/2015 1.67 1.67 1.6 1.65 438,292
06/02/2015 1.52 1.685 1.52 1.67 1,085,590
06/01/2015 1.5 1.52 1.49 1.52 267,650
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?