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

31.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 37.09 37.17 36.60 36.70 1,172,670 -1.68(-4.38%)
Feb 28, 2014 38.60 38.71 38.27 38.38 0 -0.12(-0.31%)
Feb 27, 2014 38.19 38.53 38.11 38.50 1,414,542 -37.64(-49.44%)
Feb 26, 2014 76.04 76.37 75.69 76.14 335,375 -0.19(-0.25%)
Feb 25, 2014 76.26 76.51 76.05 76.33 836,219 +0.27(+0.35%)
Feb 24, 2014 75.48 76.42 75.33 76.06 933,656 +0.66(+0.88%)
Feb 21, 2014 74.65 75.50 74.54 75.40 0 +0.86(+1.15%)
Feb 20, 2014 74.36 74.65 74.24 74.54 375,897 +0.36(+0.49%)
Feb 19, 2014 74.50 74.78 74.16 74.18 676,480 -0.62(-0.83%)
Feb 18, 2014 74.50 75.07 74.50 74.80 479,862 +0.90(+1.22%)
Feb 14, 2014 73.90 73.90 73.90 0 +1.29(+1.78%)
Feb 13, 2014 71.74 72.73 71.65 72.61 291,230 +1.41(+1.98%)
Feb 12, 2014 71.09 71.37 70.93 71.20 594,201 -0.55(-0.77%)
Feb 11, 2014 71.23 71.89 71.09 71.75 1,632,041 +0.49(+0.69%)
Feb 10, 2014 70.83 71.34 70.75 71.26 296,351 +0.21(+0.30%)
Feb 07, 2014 69.83 71.13 69.83 71.05 0 +1.70(+2.46%)
Feb 06, 2014 69.24 69.47 69.09 69.34 321,976 +0.86(+1.26%)
Feb 05, 2014 68.26 68.53 67.90 68.48 259,443 -0.17(-0.25%)
Feb 04, 2014 68.66 68.72 68.35 68.66 359,828 +0.24(+0.35%)
Feb 03, 2014 69.31 69.51 68.36 68.42 362,777 -0.18(-0.26%)
Jan 31, 2014 68.30 68.96 68.05 68.60 0 -0.68(-0.97%)
Jan 30, 2014 68.38 69.41 68.35 69.28 317,992 +2.68(+4.02%)
Jan 29, 2014 66.85 67.60 66.46 66.60 327,401 -1.04(-1.54%)
Jan 28, 2014 67.17 67.65 67.10 67.64 493,972 +1.13(+1.70%)
Jan 27, 2014 67.33 67.34 66.51 66.51 803,343 -1.35(-1.99%)
Jan 24, 2014 68.31 68.45 67.86 67.86 0 -1.53(-2.20%)
Jan 23, 2014 69.13 69.44 68.91 69.39 479,800 +0.79(+1.15%)
Jan 22, 2014 68.18 68.66 68.14 68.60 379,858 +0.25(+0.37%)
Jan 21, 2014 68.52 68.56 68.05 68.35 529,705 -0.35(-0.51%)
Jan 17, 2014 68.70 68.70 68.70 0 -1.05(-1.50%)
Jan 16, 2014 69.59 69.83 69.42 69.75 341,156 +0.22(+0.31%)
Jan 15, 2014 70.64 69.69 69.22 69.53 536,026 -1.11(-1.57%)
Jan 14, 2014 70.38 70.73 70.25 70.64 414,948 -0.19(-0.27%)
Jan 13, 2014 70.97 71.29 70.82 70.83 510,135 -0.56(-0.78%)
Jan 10, 2014 70.98 71.85 70.90 71.39 890,342 +0.02(+0.03%)
Jan 09, 2014 70.35 71.37 70.05 71.37 555,873 +1.20(+1.71%)
Jan 08, 2014 69.87 70.32 69.72 70.17 950,707 +0.12(+0.17%)
Jan 07, 2014 70.04 70.15 69.62 70.05 442,492 +0.17(+0.24%)
Jan 06, 2014 69.58 70.04 69.51 69.88 178,815 +0.27(+0.39%)
Jan 03, 2014 69.21 69.68 69.10 69.61 0 +0.94(+1.37%)
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.