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 (%)
Oct 31, 2008 71.75 76.75 71.70 75.80 153,881 +5.30(+7.52%)
Oct 30, 2008 74.05 74.05 69.00 70.50 643,056 -2.00(-2.76%)
Oct 29, 2008 73.00 75.65 72.24 72.50 189,648 -0.15(-0.21%)
Oct 28, 2008 72.05 73.80 69.00 72.65 460,569 +2.85(+4.08%)
Oct 27, 2008 69.75 72.20 69.50 69.80 101,421 -1.19(-1.68%)
Oct 24, 2008 70.99 72.55 67.60 70.99 349,279 -1.56(-2.15%)
Oct 23, 2008 72.55 74.05 70.03 72.55 512,381 +1.65(+2.33%)
Oct 22, 2008 70.90 73.10 69.40 70.90 927,750 -2.70(-3.67%)
Oct 21, 2008 73.60 75.54 72.25 73.60 398,355 -6.06(-7.61%)
Oct 20, 2008 79.66 79.66 76.85 79.66 185,690 +2.66(+3.45%)
Oct 17, 2008 77.00 79.30 74.35 77.00 182,235 +5.50(+7.69%)
Oct 16, 2008 71.50 72.49 68.65 71.50 229,995 +2.85(+4.15%)
Oct 15, 2008 68.65 73.80 68.65 68.65 381,803 -1.50(-2.14%)
Oct 14, 2008 72.93 73.90 69.75 70.15 279,317 -2.78(-3.81%)
Oct 13, 2008 72.93 72.93 67.33 72.93 241,527 +7.68(+11.77%)
Oct 10, 2008 65.25 67.70 62.08 65.25 350,464 -0.84(-1.27%)
Oct 09, 2008 66.09 72.40 65.10 66.09 347,567 -6.41(-8.84%)
Oct 08, 2008 72.50 74.65 71.80 72.50 384,789 -0.80(-1.09%)
Oct 07, 2008 72.25 77.40 73.25 73.30 208,432 +1.05(+1.45%)
Oct 06, 2008 72.25 77.55 71.75 72.25 228,188 -5.95(-7.61%)
Oct 03, 2008 78.20 80.34 77.70 78.20 107,280 +0.30(+0.39%)
Oct 02, 2008 77.90 79.30 77.88 77.90 610,102 -1.85(-2.32%)
Oct 01, 2008 79.75 79.95 78.80 79.75 134,637 +2.45(+3.17%)
Sep 30, 2008 77.30 79.00 76.69 77.30 98,808 +2.80(+3.76%)
Sep 29, 2008 80.20 79.15 74.00 74.50 84,114 -5.70(-7.11%)
Sep 26, 2008 80.20 81.50 79.75 80.20 155,448 +0.30(+0.38%)
Sep 25, 2008 79.90 79.90 79.90 79.90 0 +0.00(+0.00%)
Sep 24, 2008 79.90 81.45 79.37 79.90 89,338 -2.40(-2.92%)
Sep 23, 2008 80.60 83.95 53.55 82.30 278,173 +1.70(+2.11%)
Sep 22, 2008 80.60 81.80 80.05 80.60 111,409 -1.30(-1.59%)
Sep 19, 2008 81.90 81.90 79.50 81.90 158,420 -0.36(-0.44%)
Sep 18, 2008 82.26 83.80 82.00 82.26 212,116 +1.69(+2.10%)
Sep 17, 2008 80.57 82.55 79.45 80.57 287,064 +0.16(+0.20%)
Sep 16, 2008 80.41 82.61 79.59 80.41 122,062 -2.77(-3.33%)
Sep 15, 2008 83.18 84.00 82.20 83.18 394,124 -1.07(-1.27%)
Sep 12, 2008 84.25 84.40 82.50 84.25 52,897 +1.45(+1.75%)
Sep 11, 2008 82.80 83.00 82.25 82.80 93,397 -0.48(-0.58%)
Sep 10, 2008 83.28 83.95 82.85 83.28 66,674 +2.13(+2.62%)
Sep 09, 2008 81.15 82.50 81.15 81.15 120,449 -0.92(-1.12%)
Sep 08, 2008 82.07 83.00 81.56 82.07 38,007 -0.18(-0.22%)
Sep 05, 2008 82.25 83.35 81.95 82.25 76,108 -0.20(-0.24%)
Sep 04, 2008 82.45 84.65 82.26 82.45 123,737 -2.04(-2.41%)
Sep 03, 2008 84.49 84.72 84.07 84.49 44,666 -0.34(-0.40%)
Sep 02, 2008 84.83 85.15 84.40 84.83 102,814 +1.03(+1.23%)
Aug 29, 2008 83.80 85.10 83.80 83.80 30,953 -1.05(-1.24%)
Aug 28, 2008 83.35 85.50 84.21 84.85 77,809 +1.50(+1.80%)
Aug 27, 2008 83.35 83.80 82.95 83.35 131,564 +0.50(+0.60%)
Aug 26, 2008 82.85 83.50 82.65 82.85 32,526 +0.48(+0.58%)
Aug 25, 2008 82.37 83.70 82.36 82.37 94,359 -1.13(-1.35%)
Aug 22, 2008 83.50 83.90 82.97 83.50 38,448 -0.40(-0.48%)
Aug 21, 2008 83.90 84.20 83.50 83.90 131,447 +0.10(+0.12%)
Aug 20, 2008 83.80 84.78 83.59 83.80 123,703 -1.50(-1.76%)
Aug 19, 2008 84.05 85.82 84.95 85.30 45,182 +1.25(+1.49%)
Aug 18, 2008 84.05 85.80 83.05 84.05 60,643 -2.40(-2.78%)
Aug 15, 2008 86.45 86.45 85.80 86.45 51,052 +0.72(+0.84%)
Aug 14, 2008 85.73 86.92 85.50 85.73 65,830 -0.72(-0.83%)
Aug 13, 2008 86.45 87.10 85.45 86.45 70,697 +1.65(+1.95%)
Aug 12, 2008 85.46 85.48 84.80 84.80 62,865 -0.66(-0.77%)
Aug 11, 2008 85.46 86.50 85.45 85.46 43,728 -2.04(-2.33%)
Aug 08, 2008 87.50 88.31 87.40 87.50 273,127 +0.20(+0.23%)
Aug 07, 2008 87.30 90.45 87.30 87.30 119,569 -3.15(-3.48%)
Aug 06, 2008 90.45 90.60 89.86 90.45 140,793 -2.65(-2.85%)
Aug 05, 2008 93.10 93.41 91.73 93.10 52,469 +0.51(+0.55%)
Aug 04, 2008 92.59 93.20 92.25 92.59 40,294 +1.04(+1.14%)
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.