Castle Brands Stock Price History, ROX Historical Prices

Add to My Stocks
$1.24 $0.07 (5.98%) ROX stock closing price Feb 23, 2018 (Closing)

View and download Castle Brands stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Castle Brands P/E ratio, and PS ratio. The stock price was at a 5 year high of $2.15 on Jun 05, 2017 as seen from Castle Brands stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 1.17 1.25 1.16 1.24 593,566 - 2.29
2018-02-22 1.17 1.2 1.16 1.17 322,592 - 2.16
2018-02-21 1.18 1.2 1.17 1.19 305,005 - 2.2
2018-02-20 1.17 1.2 1.16 1.17 376,250 - 2.16
2018-02-16 1.16 1.23 1.16 1.18 383,199 - 2.18
2018-02-14 1.17 1.2 1.16 1.19 369,706 - 2.2
2018-02-13 1.16 1.17 1.13 1.17 387,879 - 2.16
2018-02-12 1.22 1.22 1.17 1.18 483,469 - 2.18
2018-02-09 1.28 1.28 1.13 1.22 1,385,601 - 2.41
2018-02-08 1.15 1.18 1.13 1.13 463,860 - 2.23
2018-02-05 1.11 1.13 1.08 1.08 478,334 - 2.13
2018-02-01 1.14 1.17 1.12 1.12 326,844 - 2.21
2018-01-31 1.13 1.18 1.11 1.11 215,036 - 2.19
2018-01-30 1.13 1.14 1.11 1.12 359,306 - 2.21
2018-01-29 1.23 1.23 1.14 1.15 493,499 - 2.27
2018-01-26 1.14 1.23 1.14 1.23 699,839 - 2.43
2018-01-25 1.14 1.15 1.11 1.14 180,296 - 2.25
2018-01-23 1.16 1.16 1.13 1.15 305,184 - 2.27
2018-01-22 1.13 1.18 1.13 1.16 302,599 - 2.29
2018-01-19 1.09 1.17 1.08 1.16 586,256 - 2.29
2018-01-18 1.16 1.17 1.1 1.1 425,826 - 2.17
2018-01-16 1.19 1.2 1.14 1.15 259,397 - 2.27
2018-01-10 1.13 1.18 1.13 1.16 267,662 - 2.29
2018-01-04 1.28 1.28 1.21 1.22 400,819 - 2.41
2018-01-03 1.23 1.27 1.2 1.24 496,143 - 2.45
2018-01-02 1.26 1.26 1.22 1.22 361,193 - 2.41
2017-12-29 1.27 1.27 1.2 1.22 473,497 - 2.41
2017-12-28 1.28 1.29 1.23 1.25 446,181 - 2.47
2017-12-27 1.31 1.32 1.26 1.27 339,326 - 2.51
2017-12-26 1.32 1.33 1.25 1.28 505,556 - 2.53
2017-12-22 1.32 1.34 1.29 1.3 272,251 - 2.57
2017-12-21 1.32 1.38 1.31 1.33 383,078 - 2.63
2017-12-20 1.33 1.37 1.32 1.32 604,773 - 2.61
2017-12-18 1.34 1.39 1.31 1.35 723,130 - 2.67
2017-12-15 1.29 1.35 1.29 1.34 592,156 - 2.65
2017-12-14 1.36 1.37 1.25 1.3 638,844 - 2.57
2017-12-13 1.3 1.42 1.29 1.37 1,918,445 - 2.71
2017-12-11 1.3 1.33 1.25 1.25 603,268 - 2.47
2017-12-08 1.32 1.4 1.3 1.32 833,083 - 2.61
2017-12-06 1.29 1.32 1.25 1.25 477,144 - 2.47
2017-12-05 1.37 1.37 1.26 1.28 780,843 - 2.53
2017-12-04 1.19 1.37 1.18 1.37 2,807,738 - 2.71
2017-12-01 1.24 1.24 1.15 1.19 413,146 - 2.35
2017-11-30 1.26 1.26 1.2 1.22 443,742 - 2.41
2017-11-29 1.24 1.27 1.21 1.26 336,165 - 2.49
2017-11-28 1.18 1.28 1.16 1.25 896,466 - 2.47
2017-11-27 1.12 1.22 1.12 1.18 1,153,124 - 2.33
2017-11-24 1.07 1.15 1.07 1.13 247,687 - 2.23
2017-11-23 0 0 0 1.1 0 - -
2017-11-22 1.06 1.13 1.06 1.1 484,410 - 2.17
2017-11-21 1.13 1.14 1.08 1.1 390,456 - 2.17
2017-11-20 1.14 1.19 1.12 1.14 427,664 - 2.25
2017-11-17 1.08 1.18 1.07 1.15 418,002 - 2.27
2017-11-16 1.06 1.14 1.06 1.11 492,856 - 2.19
2017-11-15 1.08 1.1 1.05 1.07 507,496 - 2.11
2017-11-14 1.13 1.13 1.07 1.1 566,931 - 2.17
2017-11-13 1.11 1.17 1.11 1.11 964,226 - 2.19
2017-11-10 1.15 1.19 1.09 1.11 827,204 - 2.19
2017-11-09 1.16 1.19 1.12 1.17 509,033 - 2.34
2017-11-08 1.17 1.18 1.11 1.16 623,204 - 2.32
2017-11-07 1.24 1.25 1.15 1.17 646,727 - 2.34
2017-11-06 1.21 1.24 1.18 1.24 1,073,630 - 2.49
2017-11-03 1.14 1.21 1.14 1.18 1,065,947 - 2.36
2017-11-02 1.16 1.17 1.12 1.14 326,211 - 2.28
2017-11-01 1.19 1.23 1.15 1.15 321,112 - 2.3
2017-10-31 1.16 1.19 1.15 1.19 292,656 - 2.38
2017-10-30 1.2 1.2 1.15 1.15 353,101 - 2.3
2017-10-27 1.21 1.24 1.19 1.2 470,807 - 2.4
2017-10-26 1.11 1.21 1.08 1.21 942,319 - 2.42
2017-10-25 1.18 1.19 1.12 1.13 846,509 - 2.26
2017-10-24 1.22 1.23 1.17 1.18 535,306 - 2.36
2017-10-23 1.23 1.23 1.22 1.22 356,698 - 2.44
2017-10-20 1.25 1.26 1.23 1.24 366,611 - 2.49
2017-10-19 1.28 1.29 1.24 1.26 487,967 - 2.53
2017-10-18 1.29 1.31 1.26 1.27 553,103 - 2.55
2017-10-17 1.31 1.31 1.27 1.28 338,956 - 2.57
2017-10-16 1.3 1.3 1.26 1.29 360,737 - 2.59
2017-10-13 1.31 1.33 1.28 1.28 298,171 - 2.57
2017-10-12 1.34 1.34 1.29 1.29 460,906 - 2.59
2017-10-11 1.32 1.35 1.32 1.33 246,415 - 2.67
2017-10-10 1.3 1.38 1.29 1.33 655,860 - 2.67
2017-10-09 1.38 1.38 1.29 1.32 887,088 - 2.65
2017-10-06 1.36 1.39 1.36 1.37 320,881 - 2.75
2017-10-05 1.36 1.4 1.35 1.37 300,717 - 2.75
2017-10-04 1.38 1.42 1.36 1.37 379,793 - 2.75
2017-10-03 1.38 1.39 1.34 1.37 492,121 - 2.75
2017-10-02 1.36 1.44 1.36 1.39 1,175,574 - 2.79
2017-09-29 1.36 1.39 1.31 1.34 613,231 - 2.69
2017-09-28 1.44 1.46 1.37 1.38 680,719 - 2.77
Get more Data

Castle Brands Stock History Chart

View ROX PE ratio, PS ratio stocks charts and compare with peers.
ROX Chart
Note: Compare Castle Brands stock price history with the index and industry peers.

Castle Brands Stock Price History: Past 5 years

Max Stock Price2.15Jun 05,2017
Min Stock Price0.26Feb 25,2013
Avg Stock Price1.08

Castle Brands Historical PS ratio: Past 5 years

Max PS Ratio6.16Nov 07,2014
Min PS Ratio0.69Feb 25,2013
Avg PS Ratio2.65

ROX Industry Peers

Company Price Change (%)
Craft Brew Alliance (BREW)18.30.25 (1.39%)
Crimson Wine (CWGL)9.250.01 (0.11%)
Constellation Brands (STZ)217.464.35 (2.04%)
Diageo (DEO)139.082.35 (1.72%)
Truett-hurst (THST)1.950.04 (2.09%)
Willamette Valley Vineyards (WVVI)7.960.01 (0.13%)
Willamette Valley Vineyards (WVVI)7.960.01 (0.13%)

Castle Brands share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Castle Brands stock analysis. Castle Brands stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. ROX stock saw an opening price of $1.17, and a closing price of $1.24 on Feb 23, 2018. Looking at Castle Brands stock history data, the P/S ratio was at a low of 0.69 on Feb 25, 2013.