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
2018-12-07 0.885 0.885 0.8599 0.8599 3,297
2018-12-06 0.8928 0.895 0.85 0.86 6,104
2018-12-04 0.8921 0.8921 0.8608 0.8608 2,938
2018-12-03 0.90 0.90 0.88 0.8832 12,226
2018-11-30 0.896 0.9198 0.896 0.9175 4,810
2018-11-29 0.8846 0.89 0.8846 0.89 1,026
2018-11-28 0.88 0.89 0.88 0.89 5,672
2018-11-27 0.88 0.8903 0.87 0.8858 2,734
2018-11-26 0.90 0.90 0.8649 0.8649 13,913
2018-11-23 0.9109 0.9109 0.91 0.91 206
2018-11-21 0.93 0.9302 0.91 0.9101 1,259
2018-11-20 0.9458 0.948 0.93 0.93 25,382
2018-11-19 0.9384 0.94 0.9384 0.94 856
2018-11-16 0.9498 0.95 0.93 0.93 5,325
2018-11-15 0.9499 0.9499 0.9333 0.9417 1,226
2018-11-14 0.95 0.96 0.942 0.96 1,228
2018-11-13 0.9502 0.965 0.95 0.962 2,017
2018-11-12 0.97 0.97 0.9602 0.9655 700
2018-11-09 0.97 0.97 0.9599 0.97 464
2018-11-08 0.9603 0.9748 0.9589 0.9748 5,810
2018-11-07 0.966 0.9791 0.96 0.9699 9,902
2018-11-06 0.95 0.96 0.95 0.96 13,847
2018-11-05 0.965 0.965 0.95 0.95 32,904
2018-11-02 0.9798 0.9985 0.9618 0.9619 6,261
2018-11-01 0.95 0.9603 0.9464 0.9531 2,240
2018-10-31 0.9603 0.9675 0.9394 0.9574 3,161
2018-10-30 0.948 0.95 0.934 0.95 1,106
2018-10-29 0.9626 0.97 0.9299 0.9399 8,015
2018-10-26 0.9909 0.9909 0.9799 0.9868 2,940
2018-10-25 0.9899 0.9899 0.9699 0.9701 11,570

» More Castle Brands Stock Price History

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