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
2018-09-21 0.99 1.02 0.97 0.9775 18,608
2018-09-20 0.97 1.00 0.966 0.9818 16,283
2018-09-19 1.02 1.02 0.9498 0.9505 35,360
2018-09-18 1.02 1.04 1.01 1.01 1,380
2018-09-17 1.00 1.02 1.00 1.005 2,442
2018-09-14 1.01 1.01 0.9547 0.9876 29,774
2018-09-13 0.98 1.02 0.95 1.01 26,155
2018-09-12 0.9401 0.98 0.9401 0.9653 4,722
2018-09-11 0.9834 0.9834 0.9353 0.9419 8,760
2018-09-10 1.05 1.05 0.9647 0.9656 13,209
2018-09-07 1.10 1.10 0.99 0.99 37,339
2018-09-06 1.08 1.10 1.07 1.10 5,804
2018-09-05 1.12 1.12 1.07 1.07 12,318
2018-09-04 1.15 1.15 1.13 1.13 217
2018-08-31 1.15 1.155 1.15 1.155 1,109
2018-08-30 1.12 1.16 1.12 1.15 2,554
2018-08-29 1.12 1.12 1.12 1.12 4,289
2018-08-28 1.12 1.12 1.12 1.12 1,229
2018-08-27 1.14 1.14 1.14 1.14 2,124
2018-08-24 1.13 1.14 1.13 1.135 2,520
2018-08-23 1.11 1.13 1.11 1.11 16,703
2018-08-22 1.13 1.13 1.12 1.13 4,138
2018-08-21 1.12 1.15 1.12 1.15 1,174
2018-08-20 1.13 1.13 1.11 1.11 978
2018-08-17 1.12 1.13 1.12 1.13 1,084
2018-08-16 1.14 1.14 1.13 1.13 11,899
2018-08-15 1.16 1.17 1.16 1.16 1,335
2018-08-14 1.19 1.19 1.17 1.17 2,300
2018-08-13 1.20 1.20 1.15 1.18 10,467
2018-08-10 1.22 1.23 1.19 1.19 11,295

» More Castle Brands Stock Price History

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