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 (%)
Mar 31, 2008 94.35 94.80 92.70 94.35 223,313 -0.05(-0.05%)
Mar 28, 2008 95.05 95.30 93.85 94.40 92,261 -0.65(-0.68%)
Mar 27, 2008 94.17 95.65 94.75 95.05 1,545,861 +0.88(+0.93%)
Mar 26, 2008 93.85 94.55 92.83 94.17 79,271 +1.62(+1.75%)
Mar 25, 2008 3.850 92.55 92.55 92.55 84,493 +0.00(+0.00%)
Mar 24, 2008 92.75 93.10 91.75 92.55 68,843 -0.20(-0.22%)
Mar 21, 2008 92.75 93.10 91.35 92.75 106,891 +0.00(+0.00%)
Mar 20, 2008 92.75 93.10 91.35 92.75 106,891 +1.00(+1.09%)
Mar 19, 2008 91.75 93.15 91.55 91.75 88,596 -1.60(-1.71%)
Mar 18, 2008 92.60 94.46 93.30 93.35 93,351 +0.75(+0.81%)
Mar 17, 2008 92.60 94.00 91.90 92.60 83,624 +0.09(+0.10%)
Mar 14, 2008 93.30 94.30 92.05 92.51 58,505 -0.79(-0.85%)
Mar 13, 2008 93.30 93.65 91.40 93.30 377,884 +0.00(+0.00%)
Mar 12, 2008 93.30 93.60 92.40 93.30 140,740 +0.10(+0.11%)
Mar 11, 2008 93.20 94.54 92.65 93.20 236,927 -0.10(-0.11%)
Mar 10, 2008 93.30 94.30 93.30 93.30 43,322 -0.70(-0.74%)
Mar 07, 2008 94.00 94.95 93.90 94.00 142,268 -0.20(-0.21%)
Mar 06, 2008 94.80 96.18 93.85 94.20 125,629 -0.60(-0.63%)
Mar 05, 2008 94.80 95.25 93.80 94.80 233,961 +0.00(+0.00%)
Mar 04, 2008 94.80 95.85 93.75 94.80 77,124 -3.40(-3.46%)
Mar 03, 2008 98.20 99.00 97.65 98.20 55,437 +0.00(+0.00%)
Feb 29, 2008 98.45 98.80 97.30 98.20 83,075 -0.25(-0.25%)
Feb 28, 2008 98.45 98.45 97.35 98.45 88,836 +1.05(+1.08%)
Feb 27, 2008 97.40 98.20 97.00 97.40 87,235 +1.40(+1.46%)
Feb 26, 2008 96.00 96.35 94.20 96.00 140,554 +1.65(+1.75%)
Feb 25, 2008 94.35 94.85 93.90 94.35 103,578 +3.65(+4.02%)
Feb 22, 2008 88.75 91.20 89.85 90.70 54,534 +1.95(+2.20%)
Feb 21, 2008 87.45 89.20 88.20 88.75 75,972 +1.30(+1.49%)
Feb 20, 2008 88.45 88.15 87.15 87.45 95,572 -1.00(-1.13%)
Feb 19, 2008 88.50 89.35 87.80 88.45 139,287 -0.05(-0.06%)
Feb 18, 2008 88.50 89.50 87.85 88.50 129,941 +0.00(+0.00%)
Feb 15, 2008 88.50 89.50 87.85 88.50 129,941 -0.30(-0.34%)
Feb 14, 2008 88.80 90.05 88.80 88.80 191,695 -0.55(-0.62%)
Feb 13, 2008 89.35 89.68 88.61 89.35 67,958 +1.50(+1.71%)
Feb 12, 2008 87.85 88.00 86.95 87.85 129,241 +0.60(+0.69%)
Feb 11, 2008 87.25 87.25 86.30 87.25 82,003 +0.00(+0.00%)
Feb 08, 2008 87.25 87.25 85.90 87.25 215,772 -0.70(-0.80%)
Feb 07, 2008 88.90 88.90 87.30 87.95 152,896 -0.95(-1.07%)
Feb 06, 2008 88.90 89.40 88.50 88.90 117,717 +0.65(+0.74%)
Feb 05, 2008 91.62 91.62 88.00 88.25 163,228 -3.37(-3.68%)
Feb 04, 2008 92.65 91.90 90.85 91.62 354,637 -1.03(-1.11%)
Feb 01, 2008 91.46 92.90 91.55 92.65 264,317 +1.19(+1.30%)
Jan 31, 2008 91.46 91.46 89.05 91.46 203,128 +2.31(+2.59%)
Jan 30, 2008 89.15 90.35 88.40 89.15 345,090 +2.25(+2.59%)
Jan 29, 2008 86.90 88.00 86.00 86.90 502,132 -1.60(-1.81%)
Jan 28, 2008 88.30 89.10 87.55 88.50 91,332 +0.20(+0.23%)
Jan 25, 2008 89.70 89.65 87.70 88.30 127,261 -1.40(-1.56%)
Jan 24, 2008 89.70 89.85 88.45 89.70 303,954 +1.55(+1.76%)
Jan 23, 2008 88.15 88.90 85.30 88.15 111,875 -1.45(-1.62%)
Jan 22, 2008 92.10 89.80 86.30 89.60 182,134 -2.50(-2.71%)
Jan 21, 2008 92.10 93.60 91.75 92.10 406,013 +0.00(+0.00%)
Jan 18, 2008 92.10 93.60 91.75 92.10 406,013 +1.35(+1.49%)
Jan 17, 2008 90.75 92.30 90.75 90.75 172,528 +1.10(+1.23%)
Jan 16, 2008 89.65 91.80 89.20 89.65 190,258 -1.15(-1.27%)
Jan 15, 2008 92.70 91.90 90.55 90.80 104,664 -1.90(-2.05%)
Jan 14, 2008 93.40 93.65 92.50 92.70 229,548 -0.70(-0.75%)
Jan 11, 2008 93.40 94.30 93.40 93.40 148,607 -1.30(-1.37%)
Jan 10, 2008 94.70 95.00 93.30 94.70 648,471 +1.60(+1.72%)
Jan 09, 2008 90.90 93.70 92.78 93.10 954,344 +2.20(+2.42%)
Jan 08, 2008 90.90 91.98 90.65 90.90 99,896 +4.60(+5.33%)
Jan 07, 2008 85.60 87.30 85.75 86.30 48,316 +0.70(+0.82%)
Jan 04, 2008 85.60 86.95 85.10 85.60 65,321 -0.50(-0.58%)
Jan 03, 2008 86.10 86.55 85.95 86.10 54,845 -0.30(-0.35%)
Jan 02, 2008 85.40 86.50 85.79 86.40 104,273 +1.00(+1.17%)
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.