Quantcast

Castle Brands, Inc. Castle Brands, Inc. Common Stock Historical Stock Prices

ROX 
$0.9132
*  
0.0032
0.35%
Get ROX Alerts
*Delayed - data as of Jan. 17, 2019 10:32 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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.
10:32 0.884 0.9248 0.884 0.9132 33,177
01/16/2019 0.909 0.9297 0.9001 0.91 140,191
01/15/2019 0.9289 0.9289 0.8805 0.8966 178,881
01/14/2019 0.94 0.94 0.87 0.8805 389,359
01/11/2019 0.8445 0.9039 0.8138 0.89 340,319
01/10/2019 0.8328 0.8453 0.8143 0.8312 116,629
01/09/2019 0.8769 0.8769 0.8301 0.837 127,508
01/08/2019 0.87 0.89 0.8402 0.8522 141,782
01/07/2019 0.86 0.87 0.85 0.8526 104,249
01/04/2019 0.86 0.8618 0.85 0.8596 226,296
01/03/2019 0.88 0.88 0.85 0.85 110,708
01/02/2019 0.86 0.9 0.8286 0.8582 161,662
12/31/2018 0.9 0.94 0.843 0.8505 340,821
12/28/2018 0.87 0.9373 0.84 0.9093 498,806
12/27/2018 0.8 0.84 0.7926 0.8303 219,277
12/26/2018 0.794 0.82 0.76 0.8 366,471
12/24/2018 0.7877 0.8 0.76 0.76 255,819
12/21/2018 0.78 0.7959 0.7387 0.7871 770,374
12/20/2018 0.83 0.83 0.78 0.78 169,763
12/19/2018 0.8044 0.83 0.78 0.7999 311,033
12/18/2018 0.8457 0.87 0.8087 0.8087 181,554
12/17/2018 0.82 0.85 0.82 0.82 328,463
12/14/2018 0.8109 0.8308 0.8031 0.8204 184,846
12/13/2018 0.82 0.825 0.8001 0.8087 111,279
12/12/2018 0.7576 0.8285 0.7576 0.7937 182,494
12/11/2018 0.8198 0.83 0.741 0.7599 214,425
12/10/2018 0.8476 0.871 0.774 0.7849 245,933
12/07/2018 0.86 0.8884 0.85 0.8501 165,809
12/06/2018 0.8884 0.905 0.85 0.8662 172,705
12/04/2018 0.9 0.9 0.8515 0.8545 134,823
12/03/2018 0.9058 0.92 0.88 0.8833 94,132
11/30/2018 0.88 0.92 0.8767 0.8992 317,749
11/29/2018 0.89 0.89 0.882 0.8829 185,728
11/28/2018 0.9 0.9 0.8753 0.8893 127,983
11/27/2018 0.89 0.8984 0.8521 0.875 149,661
11/26/2018 0.8801 0.9271 0.86 0.86 358,038
11/23/2018 0.91 0.9199 0.9016 0.9199 34,531
11/21/2018 0.936 0.94 0.9095 0.91 210,064
11/20/2018 0.9297 0.96 0.92 0.9209 148,463
11/19/2018 0.96 0.96 0.9344 0.9344 120,465
11/16/2018 0.9548 0.955 0.93 0.937 166,594
11/15/2018 0.95 0.9501 0.93 0.9501 98,752
11/14/2018 0.9679 0.975 0.93 0.941 111,235
11/13/2018 0.96 0.9699 0.95 0.9601 138,319
11/12/2018 0.97 0.971 0.96 0.96 94,160
11/09/2018 0.97 0.97 0.9532 0.96 98,392
11/08/2018 0.9799 0.9799 0.948 0.9748 88,171
11/07/2018 0.964 0.9799 0.96 0.9799 142,188
11/06/2018 0.96 0.96 0.95 0.96 96,614
11/05/2018 0.96 0.9799 0.95 0.95 264,138
11/02/2018 0.98 1 0.955 0.955 350,328
11/01/2018 0.9546 0.9659 0.94 0.9612 158,923
10/31/2018 0.98 0.98 0.93 0.9487 239,886
10/30/2018 0.98 0.98 0.934 0.9799 145,144
10/29/2018 0.985 0.99 0.92 0.9399 242,468
10/26/2018 0.97 0.998 0.97 0.97 177,627
10/25/2018 0.9917 1 0.9679 0.9968 262,466
10/24/2018 1.01 1.01 0.9752 0.9752 150,351
10/23/2018 1 1.01 0.9894 1 169,447
10/22/2018 1.02 1.02 0.9888 1 154,777
10/19/2018 0.99 1.02 0.99 1.01 203,371
10/18/2018 0.999 1.02 0.96 1.02 283,920
10/17/2018 0.98 1.03 0.97 1.01 232,667
10/16/2018 0.992 0.9935 0.97 0.9935 184,300
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ROX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio