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

50.30 USD +0.82 (+1.66%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 50.21 50.51 49.85 50.30 2,234,528 +0.82(+1.66%)
Jan 13, 2022 50.01 50.12 49.47 49.48 721,181 -0.62(-1.24%)
Jan 12, 2022 50.15 50.38 50.03 50.10 824,466 -0.91(-1.78%)
Jan 11, 2022 50.79 51.03 50.61 51.01 1,040,477 +0.34(+0.67%)
Jan 10, 2022 50.70 51.62 50.15 50.67 1,507,147 -1.11(-2.14%)
Jan 07, 2022 50.78 51.79 50.78 51.78 2,317,210 +1.44(+2.86%)
Jan 06, 2022 50.78 50.83 50.30 50.34 729,815 -0.15(-0.30%)
Jan 05, 2022 51.11 51.33 50.49 50.49 1,005,582 -0.23(-0.45%)
Jan 04, 2022 50.66 50.90 48.61 50.72 904,091 -0.94(-1.82%)
Jan 03, 2022 51.72 51.77 51.31 51.66 273,832 -0.29(-0.56%)
Dec 31, 2021 51.53 52.05 51.50 51.95 380,068 +0.29(+0.56%)
Dec 30, 2021 52.10 52.21 51.57 51.66 600,925 -0.64(-1.22%)
Dec 29, 2021 51.98 52.35 51.90 52.30 262,926 +0.00(+0.00%)
Dec 28, 2021 52.28 52.47 52.05 52.30 440,564 +0.34(+0.65%)
Dec 27, 2021 51.80 52.00 51.66 51.96 294,281 +0.79(+1.54%)
Dec 23, 2021 51.09 51.27 51.00 51.17 2,197,227 -0.35(-0.68%)
Dec 22, 2021 50.97 51.63 50.79 51.52 880,643 +0.00(+0.00%)
Dec 21, 2021 51.01 51.63 50.81 51.52 1,041,446 +0.63(+1.24%)
Dec 20, 2021 51.15 51.25 50.67 50.89 1,058,951 -0.30(-0.59%)
Dec 17, 2021 51.04 51.38 51.01 51.19 709,056 -0.11(-0.21%)
Dec 16, 2021 51.24 51.59 51.17 51.30 751,065 +0.68(+1.34%)
Dec 15, 2021 49.86 50.68 49.74 50.62 830,017 +1.27(+2.58%)
Dec 14, 2021 50.07 50.70 49.28 49.35 803,799 -1.29(-2.55%)
Dec 13, 2021 50.99 51.19 50.64 50.64 503,236 -0.48(-0.94%)
Dec 10, 2021 51.09 51.26 50.97 51.12 482,844 +0.65(+1.29%)
Dec 09, 2021 50.45 50.68 50.41 50.47 304,415 -0.21(-0.41%)
Dec 08, 2021 50.67 50.83 50.32 50.68 542,945 +0.91(+1.83%)
Dec 07, 2021 49.24 49.88 49.23 49.77 635,777 +0.04(+0.08%)
Dec 06, 2021 50.00 50.14 49.56 49.73 445,648 +0.38(+0.77%)
Dec 03, 2021 49.84 49.94 49.08 49.35 556,951 -0.17(-0.33%)
Dec 02, 2021 49.51 49.58 48.70 49.51 575,394 +0.38(+0.76%)
Dec 01, 2021 49.34 49.87 49.13 49.14 537,130 +0.36(+0.74%)
Nov 30, 2021 48.75 49.05 48.69 48.78 477,793 +0.45(+0.93%)
Nov 29, 2021 48.31 48.61 48.26 48.33 555,872 -0.08(-0.17%)
Nov 26, 2021 48.77 48.92 48.32 48.41 253,133 +0.08(+0.17%)
Nov 24, 2021 48.02 48.46 47.95 48.33 743,813 +0.19(+0.39%)
Nov 23, 2021 48.10 48.18 47.77 48.14 873,617 -0.80(-1.64%)
Nov 22, 2021 49.41 49.49 48.94 48.94 337,882 -0.81(-1.63%)
Nov 19, 2021 50.32 50.33 49.72 49.75 387,963 -0.07(-0.14%)
Nov 18, 2021 49.79 50.13 49.80 49.82 545,384 -0.04(-0.08%)
Nov 17, 2021 49.63 50.03 49.63 49.86 576,412 +0.25(+0.50%)
Nov 16, 2021 49.64 49.77 49.61 49.61 402,717 -0.10(-0.20%)
Nov 15, 2021 49.85 50.12 49.69 49.71 1,184,061 -0.34(-0.68%)
Nov 12, 2021 50.14 50.19 49.88 50.05 507,962 -0.34(-0.67%)
Nov 11, 2021 50.29 50.47 50.14 50.39 531,472 +0.17(+0.34%)
Nov 10, 2021 50.89 50.21 50.22 615,538 -0.21(-0.42%)
Nov 09, 2021 50.45 50.49 50.19 50.43 484,592 +0.22(+0.44%)
Nov 08, 2021 50.20 50.35 50.01 50.21 673,592 +0.01(+0.02%)
Nov 05, 2021 49.90 50.32 49.80 50.20 945,816 -0.82(-1.61%)
Nov 04, 2021 50.95 51.05 50.56 51.02 2,257,273 +0.57(+1.13%)
Nov 03, 2021 50.20 50.65 50.09 50.45 674,961 +0.38(+0.76%)
Nov 02, 2021 49.94 50.36 49.78 50.07 662,248 +0.73(+1.48%)
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.