Castle Brands, Inc. Historical Stock Prices

ROX 
$1.49
*  
unch
unch
Get ROX Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading ROX now
Exchange: AMEX
Industry: Consumer Non-Durables
Community Rating:
 
 
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 27-FEB-2015 TO 27-MAY-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.
16:00  1.48  1.50  1.48  1.49 110,104
05/27/2015 1.48 1.5 1.48 1.49 110,104
05/26/2015 1.5 1.5 1.47 1.49 123,757
05/22/2015 1.5 1.5 1.48 1.5 129,280
05/21/2015 1.51 1.52 1.49 1.5 127,810
05/20/2015 1.51 1.51 1.5 1.5 90,344
05/19/2015 1.51 1.52 1.5 1.5 302,419
05/18/2015 1.51 1.51 1.49 1.51 201,443
05/15/2015 1.5 1.5 1.49 1.5 135,126
05/14/2015 1.49 1.5 1.49 1.49 169,085
05/13/2015 1.5 1.5 1.49 1.5 188,987
05/12/2015 1.49 1.5 1.47 1.5 177,655
05/11/2015 1.48 1.5 1.46 1.48 86,922
05/08/2015 1.47 1.49 1.44 1.47 108,604
05/07/2015 1.46 1.48 1.4401 1.47 134,383
05/06/2015 1.48 1.5 1.43 1.44 135,136
05/05/2015 1.47 1.5 1.43 1.5 227,313
05/04/2015 1.5 1.5 1.46 1.47 115,054
05/01/2015 1.49 1.5 1.48 1.5 69,270
04/30/2015 1.49 1.5 1.47 1.5 56,609
04/29/2015 1.48 1.5 1.44 1.5 129,968
04/28/2015 1.49 1.5 1.48 1.5 119,370
04/27/2015 1.48 1.49 1.46 1.48 198,880
04/24/2015 1.5 1.5 1.46 1.48 95,592
04/23/2015 1.46 1.5 1.46 1.4999 195,028
04/22/2015 1.47 1.49 1.44 1.47 76,951
04/21/2015 1.46 1.498 1.42 1.4716 135,350
04/20/2015 1.49 1.52 1.48 1.5 222,854
04/17/2015 1.47 1.49 1.42 1.49 62,234
04/16/2015 1.46 1.49 1.4521 1.49 76,752
04/15/2015 1.46 1.46 1.43 1.45 71,344
04/14/2015 1.41 1.485 1.3 1.45 367,677
04/13/2015 1.48 1.5 1.4112 1.5 487,128
04/10/2015 1.47 1.49 1.46 1.49 57,175
04/09/2015 1.45 1.48 1.4418 1.48 83,509
04/08/2015 1.43 1.45 1.421 1.45 119,629
04/07/2015 1.35 1.47 1.35 1.42 488,791
04/06/2015 1.42 1.44 1.35 1.37 354,677
04/02/2015 1.44 1.44 1.41 1.44 64,414
04/01/2015 1.4 1.45 1.4 1.45 129,749
03/31/2015 1.41 1.44 1.4 1.4 53,527
03/30/2015 1.42 1.44 1.4 1.42 96,971
03/27/2015 1.46 1.49 1.41 1.43 47,067
03/26/2015 1.43 1.46 1.41 1.46 85,744
03/25/2015 1.48 1.48 1.39 1.4 142,914
03/24/2015 1.48 1.51 1.45 1.47 82,708
03/23/2015 1.53 1.53 1.43 1.48 214,708
03/20/2015 1.52 1.53 1.51 1.51 207,617
03/19/2015 1.5 1.53 1.4893 1.53 319,453
03/18/2015 1.34 1.5 1.34 1.485 608,676
03/17/2015 1.23 1.38 1.23 1.36 528,618
03/16/2015 1.19 1.22 1.17 1.2 446,469
03/13/2015 1.24 1.24 1.15 1.2 360,940
03/12/2015 1.2 1.25 1.2 1.24 276,098
03/11/2015 1.25 1.3 1.23 1.23 369,209
03/10/2015 1.37 1.38 1.2 1.23 715,236
03/09/2015 1.47 1.48 1.38 1.38 343,862
03/06/2015 1.48 1.5 1.45 1.48 235,093
03/05/2015 1.47 1.49 1.47 1.48 67,975
03/04/2015 1.49 1.51 1.46 1.46 147,806
03/03/2015 1.49 1.5 1.45 1.5 257,421
03/02/2015 1.5 1.51 1.48 1.5 157,826
02/27/2015 1.53 1.54 1.5 1.51 143,687
*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?