Castle Brands, Inc. Historical Stock Prices

ROX 
$1.53
*  
0.03
2%
Get ROX Alerts
*Delayed - data as of Feb. 26, 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 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  1.50  1.54  1.495  1.53 292,889
02/26/2015 1.5 1.54 1.495 1.53 292,889
02/25/2015 1.5 1.5 1.48 1.5 155,153
02/24/2015 1.5 1.51 1.48 1.49 208,836
02/23/2015 1.56 1.56 1.49 1.5 300,514
02/20/2015 1.52 1.579 1.52 1.57 217,633
02/19/2015 1.5 1.61 1.5 1.52 1,078,366
02/18/2015 1.44 1.5 1.44 1.5 188,536
02/17/2015 1.55 1.59 1.43 1.44 833,479
02/13/2015 1.49 1.505 1.49 1.5 100,966
02/12/2015 1.5 1.51 1.49 1.5 104,357
02/11/2015 1.52 1.521 1.48 1.49 340,984
02/10/2015 1.56 1.56 1.52 1.52 101,494
02/09/2015 1.57 1.57 1.5139 1.55 230,252
02/06/2015 1.58 1.58 1.55 1.56 95,198
02/05/2015 1.61 1.61 1.56 1.57 104,321
02/04/2015 1.58 1.61 1.546 1.61 63,579
02/03/2015 1.56 1.57 1.48 1.57 312,487
02/02/2015 1.6 1.6 1.51 1.54 190,436
01/30/2015 1.6 1.6099 1.56 1.6 231,093
01/29/2015 1.59 1.63 1.55 1.61 181,124
01/28/2015 1.7 1.7 1.56 1.62 599,931
01/27/2015 1.66 1.69 1.648 1.69 324,862
01/26/2015 1.62 1.68 1.62 1.67 444,728
01/23/2015 1.61 1.7 1.5999 1.62 641,069
01/22/2015 1.6 1.61 1.57 1.61 235,762
01/21/2015 1.57 1.6 1.57 1.59 165,102
01/20/2015 1.57 1.64 1.54 1.56 475,759
01/16/2015 1.6 1.6 1.54 1.56 158,864
01/15/2015 1.54 1.55 1.51 1.54 162,414
01/14/2015 1.51 1.55 1.51 1.55 113,556
01/13/2015 1.54 1.57 1.51 1.52 304,128
01/12/2015 1.52 1.54 1.5099 1.54 226,101
01/09/2015 1.5 1.52 1.4949 1.5199 96,158
01/08/2015 1.52 1.54 1.505 1.51 105,312
01/07/2015 1.54 1.54 1.48 1.5 122,754
01/06/2015 1.55 1.58 1.45 1.52 256,897
01/05/2015 1.61 1.61 1.52 1.55 219,084
01/02/2015 1.63 1.63 1.55 1.62 205,516
12/31/2014 1.62 1.62 1.58 1.62 204,133
12/30/2014 1.55 1.62 1.55 1.61 366,722
12/29/2014 1.53 1.56 1.51 1.55 167,622
12/26/2014 1.47 1.54 1.4692 1.53 153,937
12/24/2014 1.49 1.4999 1.42 1.45 87,112
12/23/2014 1.55 1.55 1.42 1.49 293,483
12/22/2014 1.4 1.53 1.4 1.51 259,930
12/19/2014 1.47 1.4755 1.4 1.4 228,722
12/18/2014 1.31 1.465 1.3 1.44 352,928
12/17/2014 1.38 1.38 1.314 1.34 153,088
12/16/2014 1.3 1.4 1.3 1.35 351,264
12/15/2014 1.45 1.5 1.24 1.34 1,452,623
12/12/2014 1.58 1.59 1.5 1.5 584,653
12/11/2014 1.61 1.61 1.58 1.58 237,050
12/10/2014 1.65 1.65 1.58 1.6 527,005
12/09/2014 1.59 1.65 1.58 1.65 1,583,950
12/08/2014 1.57 1.58 1.5435 1.57 243,318
12/05/2014 1.57 1.5882 1.52 1.53 173,526
12/04/2014 1.53 1.6 1.52 1.58 331,413
12/03/2014 1.51 1.54 1.5 1.51 261,769
12/02/2014 1.53 1.56 1.49 1.49 417,299
12/01/2014 1.67 1.67 1.52 1.56 616,142
11/28/2014 1.7 1.7 1.63 1.65 163,393
11/26/2014 1.68 1.68 1.61 1.67 297,944
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?