Castle Brands Stock Price History, ROX Historical Prices

Add to My Stocks
$1.32 $0 (0%) ROX stock closing price Sep 22, 2017 (Closing)

Castle Brands stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Castle Brands price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Castle Brands stock price history chart shows that the stock price reached a high of 5.08 on 27 Aug, 2007, and a low of 0.16 on 27 Aug, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-221.311.341.301.32400113N/A2.65
2017-09-211.331.331.281.32417084N/A2.65
2017-09-201.291.371.271.321797145N/A2.65
2017-09-191.311.361.261.311015452N/A2.63
2017-09-181.391.401.311.31945239N/A2.63
2017-09-151.421.431.381.39664084N/A2.79
2017-09-141.401.431.371.40346983N/A2.81
2017-09-131.401.441.371.41521296N/A2.83
2017-09-121.471.481.401.41412421N/A2.83
2017-09-111.341.491.341.461463013N/A2.93
2017-09-081.321.341.281.33534012N/A2.67
2017-09-071.361.371.331.34547634N/A2.69
2017-09-061.401.401.331.35634926N/A2.71
2017-09-051.421.441.361.40502104N/A2.81
2017-09-011.411.441.371.43542346N/A2.87
2017-08-311.431.441.411.42316653N/A2.85
2017-08-301.421.431.391.42310338N/A2.85
2017-08-291.431.461.401.41292327N/A2.83
2017-08-281.411.451.411.44284980N/A2.89
2017-08-251.451.461.401.41522198N/A2.83
2017-08-241.461.471.361.46765720N/A2.93
2017-08-231.391.531.391.471273008N/A2.95
2017-08-221.521.531.351.381930564N/A2.77
2017-08-211.581.601.541.54420027N/A3.09
2017-08-181.551.591.551.58533867N/A3.17
2017-08-171.601.631.581.58441110N/A3.17
2017-08-161.601.641.601.62340035N/A3.25
2017-08-151.671.671.611.62396513N/A3.25
2017-08-141.601.691.601.65767234N/A3.31
2017-08-111.631.641.561.58973627N/A3.29
2017-08-101.751.751.521.642160850N/A3.42
2017-08-091.781.811.751.75660530N/A3.65
2017-08-081.771.821.751.80602659N/A3.75
2017-08-071.801.801.741.77467308N/A3.69
2017-08-041.761.791.761.79426736N/A3.73
2017-08-031.811.821.761.76507600N/A3.67
2017-08-021.761.821.711.80646090N/A3.75
2017-08-011.801.801.741.75725650N/A3.65
2017-07-311.801.811.791.79327565N/A3.73
2017-07-281.811.841.791.79596789N/A3.73
2017-07-271.811.831.801.82362687N/A3.79
2017-07-261.851.851.791.80392855N/A3.75
2017-07-251.821.841.781.83426629N/A3.81
2017-07-241.831.841.791.83340205N/A3.81
2017-07-211.861.861.811.84507658N/A3.84
2017-07-201.861.871.841.85349017N/A3.86
2017-07-191.871.881.831.87670025N/A3.90
2017-07-181.811.881.771.87898184N/A3.90
2017-07-171.811.851.801.81407737N/A3.77
2017-07-141.861.871.801.82642036N/A3.79
2017-07-131.931.931.821.84915187N/A3.84
2017-07-121.871.931.861.92942658N/A4.00
2017-07-111.841.891.831.87798498N/A3.90
2017-07-101.871.891.831.84886331N/A3.84
2017-07-071.821.881.791.851237463N/A3.86
2017-07-061.791.821.771.81607133N/A3.77
2017-07-051.751.821.731.811114986N/A3.77
2017-07-031.741.781.711.78319811N/A3.71
2017-06-301.781.781.721.72617101N/A3.59
2017-06-291.711.781.671.782489598N/A3.71
2017-06-281.721.781.671.701038898N/A3.54
2017-06-271.771.771.701.721069404N/A3.59
2017-06-261.841.841.731.771372577N/A3.69
2017-06-231.711.901.621.8310594239N/A3.81
2017-06-221.711.751.681.701046683N/A3.54
2017-06-211.761.801.671.691643695N/A3.52
2017-06-201.841.851.771.781504831N/A3.71
2017-06-191.911.931.821.861453311N/A3.88
2017-06-161.901.911.821.882660359N/A3.92
2017-06-151.902.011.711.855253162N/A3.86
2017-06-141.751.841.651.711450079N/A3.69
2017-06-131.701.901.481.764066337N/A3.79
2017-06-121.861.881.721.741760470N/A3.75
2017-06-092.002.011.831.852773099N/A3.99
2017-06-082.132.131.962.011537028N/A4.33
2017-06-072.082.202.022.131106501N/A4.59
2017-06-062.222.222.022.091430842N/A4.51
2017-06-052.122.222.102.151666915N/A4.64
2017-06-021.992.191.992.082601351N/A4.48
2017-06-011.962.001.951.96707434N/A4.23
2017-05-311.971.971.951.95588845N/A4.20
2017-05-301.951.981.911.96570655N/A4.23
2017-05-290.000.000.001.950N/AN/A
2017-05-262.062.091.831.951926483N/A4.20
2017-05-251.932.071.902.033392514N/A4.38
2017-05-241.811.941.811.912085940N/A4.12
2017-05-231.791.821.771.801026630N/A3.88
2017-05-221.781.791.741.791078583N/A3.86
2017-05-191.731.771.731.76512059N/A3.79
Get more Data

Castle Brands Stock 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 Historical Prices: Past 5 years

Max Stock Price 2.15 Jun 05,2017
Min Stock Price 0.26 Dec 26,2012
Avg Stock Price 1

Castle Brands Historical PS ratio: Past 5 years

Max PS Ratio 6.16 Nov 07,2014
Min PS Ratio 0.69 Feb 20,2013
Avg PS Ratio 2.53

ROX Industry Peers

Company Price Change (%)
Craft Brew Alliance (BREW)17.350.45 (2.66%)
Crimson Wine (CWGL)10.950.05 (0.45%)
Brown Forman (BF.B)54.230.24 (0.44%)
Constellation Brands (STZ)201.810.79 (0.39%)
Diageo (DEO)132.110.31 (0.24%)
Truett-hurst (THST)2.240.07 (3.23%)
Willamette Valley Vineyards (WVVI)7.870.01 (0.13%)

We provide Castle Brands historical quotes along with PE ratio and PS ratio for doing Castle Brands fundamental analysis. Castle Brands stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. ROX closed at 1.32 and traded with a volume of 400113 on the last trading day. Looking at Castle Brands stock market history data, the P/S ratio was at a low of 0.09 on 09 Jul, 2008. .