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
2018-06-22 1.23 1.40 1.225 1.40 166,435
2018-06-21 1.20 1.23 1.20 1.225 4,569
2018-06-20 1.20 1.215 1.20 1.215 4,433
2018-06-19 1.18 1.20 1.18 1.20 6,915
2018-06-18 1.20 1.20 1.18 1.185 6,325
2018-06-15 1.25 1.26 1.18 1.205 25,193
2018-06-14 1.28 1.28 1.265 1.265 3,132
2018-06-13 1.28 1.29 1.275 1.275 6,688
2018-06-12 1.28 1.29 1.28 1.28 3,406
2018-06-11 1.26 1.26 1.26 1.26 1,800
2018-06-08 1.275 1.28 1.26 1.265 7,299
2018-06-07 1.245 1.245 1.245 1.245 100
2018-06-06 1.26 1.26 1.25 1.25 4,660
2018-06-05 1.26 1.26 1.245 1.245 2,055
2018-06-04 1.275 1.275 1.26 1.26 8,480
2018-06-01 1.28 1.28 1.26 1.27 6,539
2018-05-31 1.27 1.27 1.26 1.26 14,663
2018-05-30 1.29 1.29 1.255 1.27 45,430
2018-05-29 1.24 1.255 1.24 1.25 4,553
2018-05-25 1.23 1.24 1.23 1.24 1,620
2018-05-24 1.23 1.235 1.23 1.235 1,520
2018-05-23 1.23 1.23 1.23 1.23 2,906
2018-05-22 1.23 1.23 1.225 1.225 1,166
2018-05-21 1.23 1.24 1.23 1.24 1,290
2018-05-18 1.23 1.24 1.22 1.24 2,831
2018-05-17 1.23 1.24 1.23 1.235 967
2018-05-16 1.24 1.24 1.22 1.23 1,504
2018-05-15 1.23 1.23 1.21 1.23 723
2018-05-14 1.23 1.23 1.22 1.22 2,100
2018-05-11 1.25 1.25 1.23 1.23 6,675

» More Castle Brands Stock Price History

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