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 (%)
May 30, 2014 36.94 37.05 36.87 36.89 561,310 -0.23(-0.62%)
May 29, 2014 36.94 37.12 36.88 37.12 331,024 +0.28(+0.76%)
May 28, 2014 36.94 37.00 36.83 36.84 480,021 -0.35(-0.94%)
May 27, 2014 37.12 37.24 37.05 37.19 601,818 -0.23(-0.61%)
May 23, 2014 37.42 37.42 37.42 0 +0.01(+0.01%)
May 22, 2014 37.05 37.58 36.92 37.41 596,565 +0.27(+0.71%)
May 21, 2014 37.21 37.31 37.11 37.15 1,177,805 -0.09(-0.23%)
May 20, 2014 37.29 37.42 37.15 37.23 727,638 -0.51(-1.34%)
May 19, 2014 37.71 37.86 37.57 37.74 566,406 +0.02(+0.05%)
May 16, 2014 37.73 37.78 37.42 37.72 834,127 +0.32(+0.86%)
May 15, 2014 37.23 37.44 37.07 37.40 503,802 +0.65(+1.77%)
May 14, 2014 36.80 36.99 36.73 36.75 1,703,609 +0.44(+1.21%)
May 13, 2014 36.09 36.31 35.95 36.31 533,425 +0.16(+0.44%)
May 12, 2014 36.03 36.16 35.90 36.15 1,203,840 +0.05(+0.14%)
May 09, 2014 35.97 36.19 35.83 36.10 623,268 +0.29(+0.80%)
May 08, 2014 36.04 36.19 35.77 35.81 575,799 -0.14(-0.38%)
May 07, 2014 36.19 36.22 35.85 35.95 775,935 -0.14(-0.39%)
May 06, 2014 36.03 36.17 35.94 36.09 426,995 +0.07(+0.19%)
May 05, 2014 35.81 36.11 35.77 36.02 421,737 -0.25(-0.69%)
May 02, 2014 36.33 36.44 36.15 36.27 1,302,450 -0.39(-1.06%)
May 01, 2014 36.65 36.70 36.59 36.66 1,378,746 +0.01(+0.03%)
Apr 30, 2014 36.68 36.70 36.41 36.65 1,898,599 +0.45(+1.24%)
Apr 29, 2014 36.08 36.35 36.08 36.20 760,092 +0.01(+0.02%)
Apr 28, 2014 36.48 36.52 35.84 36.19 713,824 +0.09(+0.25%)
Apr 25, 2014 36.17 36.22 36.01 36.10 624,831 -0.09(-0.24%)
Apr 24, 2014 36.27 36.34 36.00 36.19 549,076 -0.03(-0.08%)
Apr 23, 2014 36.66 36.70 36.22 36.22 879,609 -0.05(-0.14%)
Apr 22, 2014 36.41 36.55 36.27 36.27 1,138,290 -0.24(-0.66%)
Apr 21, 2014 36.18 36.56 36.18 36.51 738,228 +0.29(+0.80%)
Apr 17, 2014 36.22 36.22 36.22 0 +0.05(+0.14%)
Apr 16, 2014 36.12 36.18 35.95 36.17 640,194 +0.03(+0.08%)
Apr 15, 2014 36.20 36.35 35.71 36.14 668,464 -0.06(-0.17%)
Apr 14, 2014 36.06 36.26 35.96 36.20 495,885 +0.78(+2.20%)
Apr 11, 2014 35.42 35.77 35.39 35.42 0 -0.75(-2.07%)
Apr 10, 2014 36.47 36.57 36.11 36.17 313,863 -0.32(-0.88%)
Apr 09, 2014 36.29 36.52 36.08 36.49 1,482,158 +0.10(+0.27%)
Apr 08, 2014 36.48 36.54 36.25 36.39 498,169 +0.00(+0.00%)
Apr 07, 2014 36.60 36.64 36.29 36.39 478,118 -0.36(-0.98%)
Apr 04, 2014 37.01 37.04 36.75 36.75 0 -0.43(-1.16%)
Apr 03, 2014 37.35 37.35 37.08 37.18 802,794 -0.04(-0.11%)
Apr 02, 2014 37.20 37.29 37.06 37.22 1,188,097 -0.30(-0.80%)
Apr 01, 2014 37.49 37.63 37.37 37.52 1,086,001 -0.20(-0.53%)
Mar 31, 2014 37.70 37.82 37.48 37.72 837,928 +0.24(+0.64%)
Mar 28, 2014 37.50 37.65 37.41 37.48 0 +0.44(+1.19%)
Mar 27, 2014 37.24 37.35 37.00 37.04 1,533,934 -0.15(-0.40%)
Mar 26, 2014 37.53 37.65 37.18 37.19 706,813 -0.50(-1.33%)
Mar 25, 2014 37.30 37.88 37.27 37.69 1,504,832 +0.71(+1.92%)
Mar 24, 2014 37.13 37.17 36.54 36.98 707,047 -0.44(-1.18%)
Mar 21, 2014 37.48 37.69 37.40 37.42 2,129,041 +0.34(+0.92%)
Mar 20, 2014 36.82 37.21 36.70 37.08 498,944 +0.14(+0.38%)
Mar 19, 2014 37.15 37.50 36.75 36.94 849,213 -0.29(-0.78%)
Mar 18, 2014 36.74 37.30 36.66 37.23 968,266 +0.65(+1.78%)
Mar 17, 2014 36.56 36.84 36.55 36.58 865,269 +0.31(+0.85%)
Mar 14, 2014 36.59 36.77 36.18 36.27 0 -0.27(-0.74%)
Mar 13, 2014 36.88 36.93 36.35 36.54 1,714,196 -0.62(-1.67%)
Mar 12, 2014 36.89 37.25 36.89 37.16 1,603,025 +0.00(+0.00%)
Mar 11, 2014 37.28 37.36 37.08 37.16 2,095,892 -0.28(-0.75%)
Mar 10, 2014 36.88 37.64 36.82 37.44 4,208,261 +0.39(+1.05%)
Mar 07, 2014 37.07 37.08 36.87 37.05 0 -0.32(-0.86%)
Mar 06, 2014 37.26 37.75 37.00 37.37 834,159 +0.15(+0.40%)
Mar 05, 2014 37.28 37.44 37.20 37.22 471,244 -0.25(-0.67%)
Mar 04, 2014 37.24 37.53 37.24 37.47 946,099 +0.77(+2.10%)
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.