Skip to main content

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

31.92 +0.61 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 30.88 31.02 30.76 31.00 2,601,210 -0.01(-0.03%)
Jan 30, 2018 30.98 31.05 30.81 31.01 6,943,321 +0.34(+1.11%)
Jan 29, 2018 30.87 30.92 30.65 30.67 2,231,052 -0.22(-0.71%)
Jan 26, 2018 30.89 30.95 30.77 30.89 4,325,151 +0.15(+0.49%)
Jan 25, 2018 31.01 31.15 30.70 30.74 2,650,482 -0.28(-0.90%)
Jan 24, 2018 30.97 31.15 30.92 31.02 4,168,116 +0.36(+1.17%)
Jan 23, 2018 30.97 31.00 30.65 30.66 2,420,712 -0.13(-0.42%)
Jan 22, 2018 30.70 30.80 30.65 30.79 2,759,892 +0.10(+0.33%)
Jan 19, 2018 30.52 30.69 30.42 30.69 1,883,063 +0.18(+0.59%)
Jan 18, 2018 30.58 30.61 30.38 30.51 1,137,717 +0.06(+0.20%)
Jan 17, 2018 30.45 30.57 30.28 30.45 2,516,315 -0.23(-0.75%)
Jan 16, 2018 30.59 30.79 30.48 30.68 3,779,903 -1.09(-3.45%)
Jan 12, 2018 31.77 31.77 31.77 0 +0.40(+1.29%)
Jan 11, 2018 31.37 31.53 31.31 31.37 1,532,875 -0.24(-0.76%)
Jan 10, 2018 31.63 31.66 31.51 31.61 684,228 -0.22(-0.69%)
Jan 09, 2018 31.79 31.88 31.62 31.83 900,805 -0.21(-0.66%)
Jan 08, 2018 32.12 32.13 31.93 32.04 1,135,380 -0.34(-1.05%)
Jan 05, 2018 32.17 32.42 32.15 32.38 1,039,695 +0.03(+0.09%)
Jan 04, 2018 32.27 32.38 32.25 32.35 1,681,658 +0.18(+0.56%)
Jan 03, 2018 31.87 32.20 31.86 32.17 1,433,874 +0.41(+1.29%)
Jan 02, 2018 31.70 31.78 31.66 31.76 698,266 +0.18(+0.57%)
Dec 29, 2017 31.58 31.58 31.58 0 +0.03(+0.10%)
Dec 28, 2017 31.57 31.60 31.47 31.55 888,903 +0.27(+0.86%)
Dec 27, 2017 31.20 31.34 31.18 31.28 1,414,112 +0.22(+0.71%)
Dec 26, 2017 31.15 31.24 31.06 31.06 474,148 -0.07(-0.22%)
Dec 22, 2017 30.99 31.14 30.94 31.13 807,992 +0.07(+0.23%)
Dec 21, 2017 31.20 31.30 31.05 31.06 1,112,930 +0.25(+0.81%)
Dec 20, 2017 30.92 31.03 30.81 30.81 1,197,574 -0.16(-0.52%)
Dec 19, 2017 31.08 31.20 30.92 30.97 1,220,471 -0.27(-0.86%)
Dec 18, 2017 31.14 31.35 31.10 31.24 1,472,923 +0.34(+1.10%)
Dec 15, 2017 30.79 30.92 30.63 30.90 1,418,474 +0.27(+0.88%)
Dec 14, 2017 30.60 30.65 30.45 30.63 1,506,555 +0.13(+0.43%)
Dec 13, 2017 30.52 30.55 30.42 30.50 2,644,818 +0.16(+0.53%)
Dec 12, 2017 30.25 30.43 30.22 30.34 1,302,889 +0.08(+0.26%)
Dec 11, 2017 30.42 30.43 30.24 30.26 2,059,620 +0.04(+0.13%)
Dec 08, 2017 30.18 30.25 30.10 30.22 3,510,782 -0.28(-0.92%)
Dec 07, 2017 30.48 30.82 30.44 30.50 2,053,516 -0.83(-2.65%)
Dec 06, 2017 31.07 31.50 31.05 31.33 4,330,034 +0.39(+1.26%)
Dec 05, 2017 31.30 31.38 30.89 30.94 2,591,831 -0.36(-1.15%)
Dec 04, 2017 31.61 31.65 31.28 31.30 2,912,964 -0.61(-1.91%)
Dec 01, 2017 31.54 31.96 31.51 31.91 1,319,290 +0.33(+1.04%)
Nov 30, 2017 31.54 31.72 31.53 31.58 1,310,293 +0.16(+0.51%)
Nov 29, 2017 31.46 31.59 31.40 31.42 2,484,469 -0.30(-0.95%)
Nov 28, 2017 31.47 31.75 31.43 31.72 1,982,633 +0.27(+0.86%)
Nov 27, 2017 31.46 31.54 31.39 31.45 2,298,343 -0.15(-0.47%)
Nov 24, 2017 31.53 31.76 31.35 31.60 1,138,401 -0.06(-0.19%)
Nov 22, 2017 31.39 31.98 31.39 31.66 2,713,194 +0.59(+1.90%)
Nov 21, 2017 30.57 31.14 30.56 31.07 2,165,310 +0.25(+0.81%)
Nov 20, 2017 30.85 30.97 30.73 30.82 4,897,448 +1.72(+5.91%)
Nov 17, 2017 28.98 29.10 28.91 29.10 1,190,229 +0.21(+0.71%)
Nov 16, 2017 28.83 28.92 28.78 28.89 2,421,490 +0.16(+0.57%)
Nov 15, 2017 28.88 28.92 28.68 28.73 1,181,888 -0.12(-0.42%)
Nov 14, 2017 28.69 28.88 28.63 28.85 740,226 +0.23(+0.80%)
Nov 13, 2017 28.59 28.72 28.56 28.62 1,055,404 -0.07(-0.24%)
Nov 10, 2017 28.62 28.70 28.57 28.69 966,345 -0.14(-0.50%)
Nov 09, 2017 28.55 28.84 28.48 28.84 920,477 +0.01(+0.02%)
Nov 08, 2017 28.86 28.93 28.80 28.83 1,537,454 -0.12(-0.41%)
Nov 07, 2017 28.91 28.97 28.83 28.95 1,408,546 -0.27(-0.92%)
Nov 06, 2017 29.07 29.22 29.06 29.22 794,958 +0.12(+0.43%)
Nov 03, 2017 28.99 29.10 28.93 29.09 1,405,594 +0.03(+0.09%)
Nov 02, 2017 28.97 29.08 28.94 29.07 1,308,716 +0.22(+0.76%)
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.