CASTLE BRANDS Historical Stock Price

Below is the stock price history for Castle Brands ROX. Data is recorded each day for the historical open, high, low, close and volume. The Castle Brands stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Castle Brands Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 1.30 1.415 1.30 1.365 24,853
2017-12-12 1.29 1.32 1.24 1.31 31,670
2017-12-11 1.31 1.32 1.25 1.255 18,661
2017-12-08 1.32 1.37 1.30 1.315 28,143
2017-12-07 1.38 1.38 1.30 1.30 18,624
2017-12-06 1.28 1.315 1.255 1.255 18,687
2017-12-05 1.33 1.33 1.27 1.28 14,823
2017-12-04 1.19 1.36 1.19 1.36 49,810
2017-12-01 1.21 1.21 1.16 1.20 15,592
2017-11-30 1.25 1.25 1.205 1.23 12,197
2017-11-29 1.23 1.26 1.22 1.25 15,459
2017-11-28 1.17 1.27 1.17 1.22 17,495
2017-11-27 1.13 1.21 1.13 1.19 30,559
2017-11-24 1.09 1.14 1.09 1.115 5,319
2017-11-22 1.08 1.12 1.08 1.115 5,323
2017-11-21 1.11 1.14 1.09 1.09 10,050
2017-11-20 1.17 1.18 1.12 1.13 19,545
2017-11-17 1.09 1.17 1.09 1.155 9,221
2017-11-16 1.07 1.13 1.07 1.11 16,911
2017-11-15 1.06 1.10 1.06 1.085 7,086
2017-11-14 1.13 1.13 1.08 1.09 16,482
2017-11-13 1.12 1.17 1.12 1.125 24,543
2017-11-10 1.16 1.16 1.10 1.12 31,825
2017-11-09 1.13 1.17 1.13 1.15 8,806
2017-11-08 1.15 1.17 1.11 1.165 29,906
2017-11-07 1.24 1.24 1.17 1.185 27,818
2017-11-06 1.23 1.235 1.18 1.235 18,531
2017-11-03 1.17 1.20 1.15 1.20 18,544
2017-11-02 1.13 1.16 1.13 1.14 4,660
2017-11-01 1.21 1.21 1.15 1.15 10,013

» More Castle Brands Stock Price History

To see other companies like Castle Brands (ROX), view our stock market today for news, and other data.