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 (%)
Feb 28, 2005 52.25 53.20 52.00 52.25 79,425 -1.00(-1.88%)
Feb 25, 2005 53.25 53.50 52.80 53.25 78,807 +0.45(+0.85%)
Feb 24, 2005 52.80 52.85 52.35 52.80 389,516 +0.00(+0.00%)
Feb 23, 2005 52.80 52.85 52.35 52.80 389,516 -0.80(-1.49%)
Feb 22, 2005 53.60 53.60 53.15 53.60 109,456 +2.45(+4.79%)
Feb 18, 2005 51.15 51.20 50.90 51.15 248,167 +0.00(+0.00%)
Feb 17, 2005 51.15 51.20 50.90 51.15 248,167 -0.65(-1.25%)
Feb 16, 2005 51.80 52.00 51.25 51.80 193,201 -0.30(-0.58%)
Feb 15, 2005 52.10 52.10 51.75 52.10 85,196 +0.45(+0.87%)
Feb 14, 2005 51.65 51.75 51.35 51.65 45,133 +0.85(+1.67%)
Feb 11, 2005 50.80 51.00 50.45 50.80 84,107 +0.00(+0.00%)
Feb 10, 2005 50.80 51.00 50.45 50.80 84,107 +0.80(+1.60%)
Feb 09, 2005 50.00 50.20 49.65 50.00 149,113 +0.00(+0.00%)
Feb 08, 2005 50.00 50.50 49.50 50.00 152,145 +0.00(+0.00%)
Feb 07, 2005 50.00 50.50 49.50 50.00 152,145 -1.00(-1.96%)
Feb 04, 2005 51.00 51.20 50.55 51.00 524,807 +0.00(+0.00%)
Feb 03, 2005 51.00 51.20 50.55 51.00 524,807 +0.50(+0.99%)
Feb 02, 2005 50.50 51.55 50.50 50.50 90,498 -2.55(-4.81%)
Feb 01, 2005 53.05 54.45 53.00 53.05 181,838 +0.00(+0.00%)
Jan 31, 2005 53.05 54.45 53.00 53.05 181,838 -0.25(-0.47%)
Jan 28, 2005 53.30 53.65 52.95 53.30 90,677 +0.05(+0.09%)
Jan 27, 2005 53.25 53.50 53.10 53.25 147,409 +0.00(+0.00%)
Jan 26, 2005 53.25 53.50 53.10 53.25 147,409 +0.00(+0.00%)
Jan 25, 2005 53.25 53.40 52.75 53.25 57,276 -53.85(-50.28%)
Jan 24, 2005 107.10 107.65 107.10 107.10 105,669 -0.30(-0.28%)
Jan 21, 2005 107.40 107.60 106.50 107.40 118,363 +0.00(+0.00%)
Jan 20, 2005 107.40 107.60 106.50 107.40 118,363 -0.30(-0.28%)
Jan 19, 2005 107.70 108.00 106.60 107.70 87,719 +0.00(+0.00%)
Jan 18, 2005 107.70 108.00 106.60 107.70 87,719 -1.15(-1.06%)
Jan 14, 2005 108.85 108.85 108.10 108.85 57,374 +0.37(+0.34%)
Jan 13, 2005 108.48 109.00 107.90 108.48 18,380 +0.16(+0.15%)
Jan 12, 2005 108.32 109.30 108.32 108.32 132,554 +0.00(+0.00%)
Jan 11, 2005 108.32 109.30 108.32 108.32 132,554 -2.68(-2.41%)
Jan 10, 2005 111.00 111.85 110.20 111.00 22,218 +0.00(+0.00%)
Jan 07, 2005 111.00 111.85 110.20 111.00 22,218 -1.10(-0.98%)
Jan 06, 2005 112.10 112.85 111.95 112.10 166,023 +0.00(+0.00%)
Jan 05, 2005 112.10 112.85 111.95 112.10 166,023 -2.65(-2.31%)
Jan 04, 2005 114.75 115.30 114.70 114.75 87,300 +0.00(+0.00%)
Jan 03, 2005 114.75 115.30 114.70 114.75 87,300 -1.60(-1.38%)
Dec 31, 2004 116.35 116.50 114.80 116.35 22,798 +0.60(+0.52%)
Dec 30, 2004 115.75 116.20 115.20 115.75 21,351 +0.80(+0.70%)
Dec 29, 2004 114.95 115.20 114.55 114.95 20,913 +0.50(+0.44%)
Dec 28, 2004 114.45 115.00 113.65 114.45 57,576 +0.00(+0.00%)
Dec 27, 2004 114.45 115.00 113.65 114.45 57,576 +0.85(+0.75%)
Dec 23, 2004 113.60 113.60 112.20 113.60 200,082 +0.00(+0.00%)
Dec 22, 2004 113.60 113.60 112.20 113.60 200,082 +1.85(+1.66%)
Dec 21, 2004 111.75 112.25 111.70 111.75 148,935 +1.55(+1.41%)
Dec 20, 2004 110.20 110.20 109.15 110.20 69,061 +0.00(+0.00%)
Dec 17, 2004 110.20 110.20 109.15 110.20 69,061 +0.90(+0.82%)
Dec 16, 2004 109.30 109.60 108.70 109.30 83,407 +0.00(+0.00%)
Dec 15, 2004 109.30 109.60 108.70 109.30 83,407 +2.20(+2.05%)
Dec 14, 2004 107.10 107.40 106.95 107.10 19,735 +0.60(+0.56%)
Dec 13, 2004 106.50 106.50 105.35 106.50 30,092 +0.00(+0.00%)
Dec 10, 2004 106.50 106.50 105.65 106.50 32,071 +0.25(+0.24%)
Dec 09, 2004 106.25 106.50 105.20 106.25 42,080 +0.00(+0.00%)
Dec 08, 2004 106.25 106.50 105.20 106.25 42,080 -0.67(-0.63%)
Dec 07, 2004 106.92 107.15 106.50 106.92 151,959 +0.00(+0.00%)
Dec 06, 2004 106.92 107.15 106.50 106.92 151,959 -0.38(-0.35%)
Dec 03, 2004 107.30 108.03 107.10 107.30 32,092 +0.96(+0.90%)
Dec 02, 2004 106.34 106.80 105.80 106.34 27,654 +0.94(+0.89%)
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.