Skip to main content

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

31.63 +0.32 (+1.03%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 33.99 34.12 33.70 33.76 689,804 -0.62(-1.79%)
Jan 29, 2015 34.12 34.44 33.79 34.38 818,892 -0.09(-0.28%)
Jan 28, 2015 35.28 35.34 34.35 34.47 1,341,988 -1.23(-3.45%)
Jan 27, 2015 35.64 35.81 35.42 35.70 984,435 +0.22(+0.63%)
Jan 26, 2015 35.52 35.62 35.40 35.48 937,533 +0.14(+0.39%)
Jan 23, 2015 35.62 35.73 35.24 35.34 2,305,913 +0.63(+1.82%)
Jan 22, 2015 34.82 34.91 34.56 34.71 1,216,023 -1.26(-3.50%)
Jan 21, 2015 36.10 36.33 35.60 35.97 1,867,966 -0.35(-0.96%)
Jan 20, 2015 36.88 36.94 36.25 36.32 1,978,423 -0.19(-0.51%)
Jan 16, 2015 36.51 36.51 36.51 0 +0.30(+0.81%)
Jan 15, 2015 36.21 7,864,634 +1.02(+2.90%)
Jan 14, 2015 34.81 35.22 34.65 35.19 2,445,891 +0.38(+1.09%)
Jan 13, 2015 34.81 1,095,312 +0.16(+0.45%)
Jan 12, 2015 34.99 35.00 34.61 34.66 1,070,738 +0.20(+0.60%)
Jan 09, 2015 34.37 34.53 34.13 34.45 2,446,854 +0.17(+0.50%)
Jan 08, 2015 34.48 34.81 34.25 34.28 2,358,896 +0.29(+0.84%)
Jan 07, 2015 33.64 34.02 33.60 33.99 2,023,237 +0.10(+0.30%)
Jan 06, 2015 34.37 34.45 33.85 33.90 1,212,540 -0.13(-0.40%)
Jan 05, 2015 34.47 34.50 34.02 34.03 2,276,520 +0.12(+0.35%)
Jan 02, 2015 33.97 34.04 33.80 33.91 1,647,611 -0.08(-0.24%)
Dec 31, 2014 33.99 33.99 33.99 0 -0.29(-0.86%)
Dec 30, 2014 34.10 34.30 34.05 34.28 1,609,787 +0.12(+0.37%)
Dec 29, 2014 34.41 34.42 34.05 34.16 1,073,188 -0.07(-0.19%)
Dec 26, 2014 34.29 34.35 34.20 34.23 2,045,154 -0.05(-0.16%)
Dec 24, 2014 34.28 34.28 34.28 0 -0.01(-0.03%)
Dec 23, 2014 34.72 34.81 33.90 34.29 4,093,739 -0.43(-1.24%)
Dec 22, 2014 34.87 34.91 34.60 34.72 1,549,361 +0.25(+0.73%)
Dec 19, 2014 34.77 34.79 34.20 34.47 7,567,078 -2.43(-6.59%)
Dec 18, 2014 36.71 37.06 36.57 36.90 1,227,277 +0.86(+2.39%)
Dec 17, 2014 36.10 36.30 35.76 36.04 1,116,343 -0.27(-0.74%)
Dec 16, 2014 36.66 36.31 792,608 +0.20(+0.55%)
Dec 15, 2014 36.73 36.81 36.10 36.11 1,037,911 -0.75(-2.03%)
Dec 12, 2014 37.51 37.60 36.86 36.86 890,259 -0.73(-1.96%)
Dec 11, 2014 37.52 37.87 37.50 37.59 871,108 +0.31(+0.84%)
Dec 10, 2014 37.48 37.52 37.21 37.28 709,862 -0.23(-0.61%)
Dec 09, 2014 37.68 37.73 37.43 37.51 1,203,008 +0.02(+0.04%)
Dec 08, 2014 37.62 37.71 37.44 37.49 679,747 -0.22(-0.58%)
Dec 05, 2014 37.43 37.76 37.36 37.72 2,499,011 +0.06(+0.15%)
Dec 04, 2014 37.77 37.92 37.52 37.66 989,706 +0.21(+0.56%)
Dec 03, 2014 37.35 37.53 37.31 37.45 2,096,384 -0.20(-0.53%)
Dec 02, 2014 37.63 37.74 37.53 37.65 965,801 -0.27(-0.71%)
Dec 01, 2014 37.83 37.98 37.25 37.92 422,414 +0.46(+1.23%)
Nov 28, 2014 37.41 37.57 37.25 37.46 370,520 +0.05(+0.13%)
Nov 26, 2014 37.41 37.41 37.41 0 +0.20(+0.54%)
Nov 25, 2014 37.17 37.31 37.05 37.21 491,316 -0.14(-0.37%)
Nov 24, 2014 37.31 37.40 37.20 37.35 440,977 +0.06(+0.16%)
Nov 21, 2014 37.56 37.61 37.23 37.29 629,363 -0.38(-1.01%)
Nov 20, 2014 37.51 37.74 37.43 37.67 654,604 +0.01(+0.03%)
Nov 19, 2014 37.59 37.85 37.51 37.66 1,113,985 +0.21(+0.57%)
Nov 18, 2014 37.27 37.46 37.24 37.45 378,409 +0.48(+1.31%)
Nov 17, 2014 37.02 36.92 36.96 313,237 +0.04(+0.11%)
Nov 14, 2014 36.69 38.00 36.64 36.92 1,115,317 -0.10(-0.27%)
Nov 13, 2014 36.72 37.03 36.65 37.02 544,697 +0.34(+0.93%)
Nov 12, 2014 36.66 36.81 36.58 36.68 518,832 -0.34(-0.93%)
Nov 11, 2014 36.83 37.15 36.71 37.02 646,841 +0.30(+0.80%)
Nov 10, 2014 36.56 36.79 36.49 36.73 434,602 +0.17(+0.46%)
Nov 07, 2014 36.42 36.66 36.30 36.56 1,677,763 -0.43(-1.16%)
Nov 06, 2014 36.92 37.06 36.84 36.99 1,555,719 -0.23(-0.62%)
Nov 05, 2014 37.09 37.23 36.98 37.22 2,771,971 +0.42(+1.14%)
Nov 04, 2014 36.78 36.93 36.68 36.80 500,368 +0.50(+1.38%)
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.