ROX - Castle Brands Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.55000.55000.52000.54000.5400130,400
Aug 15, 20190.52000.54000.52000.52000.520094,900
Aug 14, 20190.54000.55000.51000.52000.5200141,200
Aug 13, 20190.53000.53000.50000.53000.5300464,700
Aug 12, 20190.50000.59000.49000.50000.50001,120,400
Aug 09, 20190.61000.62000.59000.60000.6000448,900
Aug 08, 20190.64000.64000.62000.62000.6200396,800
Aug 07, 20190.64000.65000.61000.63000.6300627,300
Aug 06, 20190.62000.62000.60000.61000.6100264,000
Aug 05, 20190.61000.61000.59000.60000.6000188,400
Aug 02, 20190.63000.63000.58000.61000.6100313,500
Aug 01, 20190.57000.60000.56000.57000.5700404,600
Jul 31, 20190.57000.58000.56000.56000.5600340,200
Jul 30, 20190.56000.58000.56000.58000.5800269,500
Jul 29, 20190.58000.58000.55000.56000.5600261,100
Jul 26, 20190.55000.56000.55000.55000.5500216,000
Jul 25, 20190.57000.57000.53000.55000.5500264,200
Jul 24, 20190.55000.56000.54000.54000.5400321,200
Jul 23, 20190.55000.56000.53000.53000.5300381,400
Jul 22, 20190.55000.56000.55000.55000.5500264,700
Jul 19, 20190.58000.58000.57000.57000.5700241,800
Jul 18, 20190.55000.58000.53000.57000.57001,528,400
Jul 17, 20190.56000.57000.52000.54000.5400331,300
Jul 16, 20190.57000.57000.55000.56000.5600234,200
Jul 15, 20190.61000.61000.56000.57000.5700238,100
Jul 12, 20190.59000.61000.57000.57000.5700241,300
Jul 11, 20190.62000.63000.57000.59000.5900508,800
Jul 10, 20190.60000.63000.58000.62000.6200690,900
Jul 09, 20190.53000.62000.51000.57000.57001,057,900
Jul 08, 20190.50000.53000.49000.53000.5300756,100
Jul 05, 20190.51000.51000.47000.49000.4900257,500
Jul 03, 20190.48000.50000.46000.48000.4800427,200
Jul 02, 20190.52000.52000.46000.46000.4600411,700
Jul 01, 20190.52000.52000.48000.50000.50001,104,400
Jun 28, 20190.47000.52000.45000.46000.46009,026,700
Jun 27, 20190.47000.49000.45000.45000.4500608,800
Jun 26, 20190.49000.49000.44000.44000.4400588,200
Jun 25, 20190.50000.52000.47000.47000.4700432,700
Jun 24, 20190.54000.54000.50000.50000.5000446,700
Jun 21, 20190.50000.54000.50000.52000.5200486,700
Jun 20, 20190.56000.56000.51000.51000.5100406,900
Jun 19, 20190.54000.56000.52000.53000.5300357,700
Jun 18, 20190.53000.54000.52000.52000.5200384,200
Jun 17, 20190.58000.65000.52000.52000.52001,065,800
Jun 14, 20190.53000.53000.51000.51000.5100420,100
Jun 13, 20190.54000.54000.50000.52000.5200395,000
Jun 12, 20190.55000.55000.51000.52000.5200480,100
Jun 11, 20190.49000.56000.48000.55000.5500492,700
Jun 10, 20190.50000.51000.47000.49000.4900427,900
Jun 07, 20190.48000.51000.45000.50000.5000741,900
Jun 06, 20190.49000.51000.47000.48000.4800471,300
Jun 05, 20190.51000.51000.49000.49000.4900263,000
Jun 04, 20190.50000.51000.49000.51000.5100220,900
Jun 03, 20190.51000.51000.46000.50000.5000275,600
May 31, 20190.51000.53000.49000.50000.5000392,300
May 30, 20190.54000.55000.50000.50000.5000419,500
May 29, 20190.55000.55000.51000.52000.5200310,800
May 28, 20190.57000.57000.52000.54000.5400513,000
May 24, 20190.55000.57000.50000.55000.5500835,200
May 23, 20190.56000.58000.51000.52000.5200465,400
May 22, 20190.60000.60000.56000.56000.5600156,400
May 21, 20190.61000.62000.55000.55000.5500804,500
May 20, 20190.63000.63000.59000.61000.6100191,700
May 17, 20190.67000.67000.59000.62000.6200304,900
May 16, 20190.61000.68000.55000.66000.6600765,200
May 15, 20190.56000.56000.54000.56000.5600260,300
May 14, 20190.58000.58000.55000.56000.5600291,200
May 13, 20190.60000.62000.57000.57000.5700339,800
May 10, 20190.62000.62000.58000.61000.6100282,700
May 09, 20190.65000.67000.60000.60000.6000317,500
May 08, 20190.65000.67000.62000.62000.6200204,800
May 07, 20190.66000.67000.63000.65000.6500285,500
May 06, 20190.66000.69000.66000.66000.6600253,500
May 03, 20190.67000.70000.66000.66000.6600350,400
May 02, 20190.67000.69000.65000.67000.6700113,700
May 01, 20190.65000.69000.63000.67000.6700271,100
Apr 30, 20190.68000.69000.63000.64000.6400477,100
Apr 29, 20190.68000.69000.65000.67000.6700258,300
Apr 26, 20190.63000.68000.62000.67000.6700574,400
Apr 25, 20190.67000.67000.62000.62000.6200263,200
Apr 24, 20190.68000.68000.65000.66000.6600175,300
Apr 23, 20190.70000.70000.65000.67000.6700334,900
Apr 22, 20190.70000.75000.67000.68000.6800552,200
Apr 18, 20190.64000.67000.64000.65000.6500370,600
Apr 17, 20190.64000.65000.63000.64000.6400138,000
Apr 16, 20190.66000.67000.63000.64000.6400208,300
Apr 15, 20190.67000.69000.64000.64000.6400316,900
Apr 12, 20190.68000.70000.65000.66000.6600175,100
Apr 11, 20190.71000.71000.67000.68000.6800217,900
Apr 10, 20190.68000.70000.66000.69000.6900233,900
Apr 09, 20190.69000.69000.66000.67000.6700119,500
Apr 08, 20190.68000.68000.65000.68000.6800253,500
Apr 05, 20190.65000.65000.64000.65000.6500222,800
Apr 04, 20190.65000.65000.63000.65000.6500306,300
Apr 03, 20190.66000.67000.64000.65000.6500349,700
Apr 02, 20190.70000.70000.65000.66000.6600398,800
Apr 01, 20190.69000.71000.68000.68000.6800359,800
Mar 29, 20190.70000.72000.70000.70000.7000344,400
Mar 28, 20190.75000.75000.67000.70000.7000810,100
Mar 27, 20190.78000.79000.74000.74000.7400388,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...