Skip to main content

Roche Holding AG Basel American Depositary Shares (OP: RHHBY )

31.82 +0.51 (+1.63%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 42.75 42.79 41.88 41.95 258,494 -1.10(-2.56%)
Jan 28, 2010 43.26 43.26 42.75 43.05 211,523 -0.75(-1.71%)
Jan 27, 2010 43.53 43.80 43.40 43.80 185,369 -0.11(-0.25%)
Jan 26, 2010 43.58 44.09 43.54 43.91 479,789 +0.36(+0.83%)
Jan 25, 2010 43.92 43.99 43.52 43.55 374,151 -0.50(-1.14%)
Jan 22, 2010 44.20 44.50 44.00 44.05 784,591 -0.62(-1.39%)
Jan 21, 2010 44.55 44.84 44.29 44.67 622,254 +0.02(+0.04%)
Jan 20, 2010 44.65 44.87 44.20 44.65 1,158,089 -0.50(-1.11%)
Jan 19, 2010 44.38 45.15 44.20 45.15 606,951 +0.19(+0.42%)
Jan 15, 2010 44.96 44.96 44.96 0 +0.08(+0.18%)
Jan 14, 2010 44.41 45.01 44.30 44.88 187,028 +0.87(+1.98%)
Jan 13, 2010 44.20 44.30 43.82 44.01 196,657 +0.46(+1.06%)
Jan 12, 2010 43.45 43.94 43.36 43.55 192,006 -0.63(-1.43%)
Jan 11, 2010 44.00 44.20 43.90 44.18 185,505 +0.49(+1.12%)
Jan 08, 2010 43.45 43.69 43.10 43.69 313,908 +0.60(+1.39%)
Jan 07, 2010 42.88 43.33 42.80 43.09 440,916 -0.53(-1.22%)
Jan 06, 2010 43.40 43.78 43.30 43.62 384,153 +0.38(+0.88%)
Jan 05, 2010 43.09 43.30 42.91 43.24 356,309 -0.66(-1.50%)
Jan 04, 2010 43.50 44.01 43.40 43.90 310,741 +1.70(+4.03%)
Dec 31, 2009 42.20 42.20 42.20 0 -0.10(-0.24%)
Dec 30, 2009 42.70 42.70 42.00 42.30 573,961 -0.80(-1.86%)
Dec 29, 2009 43.00 43.17 42.84 43.10 155,995 +0.22(+0.51%)
Dec 28, 2009 43.10 43.10 42.85 42.88 182,717 -0.32(-0.74%)
Dec 24, 2009 42.80 43.30 42.75 43.20 285,853 +0.40(+0.93%)
Dec 23, 2009 42.82 42.95 42.61 42.80 150,860 +0.10(+0.23%)
Dec 22, 2009 42.57 42.78 42.40 42.70 330,016 +0.80(+1.91%)
Dec 21, 2009 42.20 42.25 41.85 41.90 164,650 -0.05(-0.12%)
Dec 18, 2009 42.01 42.25 41.66 41.95 173,853 +0.29(+0.70%)
Dec 17, 2009 41.90 42.00 41.51 41.66 237,152 -0.17(-0.41%)
Dec 16, 2009 41.47 42.18 41.47 41.83 277,690 +0.98(+2.40%)
Dec 15, 2009 40.62 40.87 40.58 40.85 126,452 -0.15(-0.37%)
Dec 14, 2009 41.06 41.09 40.75 41.00 433,743 +0.25(+0.61%)
Dec 11, 2009 40.91 40.95 40.66 40.75 374,705 -0.25(-0.61%)
Dec 10, 2009 41.10 41.20 40.90 41.00 129,627 +0.15(+0.37%)
Dec 09, 2009 40.75 40.95 40.58 40.85 441,363 +0.05(+0.12%)
Dec 08, 2009 41.00 41.00 40.64 40.80 177,402 -0.56(-1.35%)
Dec 07, 2009 41.35 41.56 41.26 41.36 387,726 -0.06(-0.14%)
Dec 04, 2009 42.04 42.04 41.28 41.42 1,163,753 -0.43(-1.03%)
Dec 03, 2009 41.95 42.08 41.80 41.85 680,218 +0.42(+1.01%)
Dec 02, 2009 41.76 41.80 41.28 41.43 263,186 +0.03(+0.07%)
Dec 01, 2009 41.40 41.54 41.26 41.40 1,249,945 +0.48(+1.17%)
Nov 30, 2009 40.85 41.14 40.69 40.92 301,885 -0.54(-1.30%)
Nov 27, 2009 40.75 41.53 40.59 41.46 129,174 -0.83(-1.96%)
Nov 25, 2009 42.01 42.30 41.81 42.29 2,202,027 +0.84(+2.03%)
Nov 24, 2009 41.47 41.62 41.26 41.45 475,658 +0.49(+1.20%)
Nov 23, 2009 40.91 41.27 40.90 40.96 1,123,968 +0.86(+2.14%)
Nov 20, 2009 39.58 40.19 39.58 40.10 263,416 +0.38(+0.96%)
Nov 19, 2009 39.64 39.85 39.38 39.72 308,506 -0.53(-1.32%)
Nov 18, 2009 40.38 40.50 40.04 40.25 268,786 +0.35(+0.88%)
Nov 17, 2009 39.65 39.90 39.54 39.90 164,746 -0.40(-0.99%)
Nov 16, 2009 40.20 40.46 40.00 40.30 139,220 +0.52(+1.31%)
Nov 13, 2009 39.38 39.90 39.30 39.78 161,127 +0.18(+0.45%)
Nov 12, 2009 39.85 40.10 39.55 39.60 194,291 -0.65(-1.61%)
Nov 11, 2009 40.55 40.56 40.07 40.25 176,727 -0.19(-0.47%)
Nov 10, 2009 40.25 40.44 40.12 40.44 374,718 +0.09(+0.22%)
Nov 09, 2009 40.37 40.59 39.60 40.35 267,278 +0.92(+2.33%)
Nov 06, 2009 39.30 39.54 39.10 39.43 2,019,931 -0.08(-0.20%)
Nov 05, 2009 39.60 39.76 39.39 39.51 400,545 +0.31(+0.79%)
Nov 04, 2009 39.15 39.59 39.13 39.20 169,732 -0.04(-0.10%)
Nov 03, 2009 39.15 39.39 39.07 39.24 486,295 -0.46(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.