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

31.77 +0.46 (+1.47%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 53.98 54.10 53.64 53.98 182,431 -0.07(-0.13%)
Mar 30, 2005 54.05 54.15 53.60 54.05 132,916 +0.00(+0.00%)
Mar 29, 2005 54.05 54.15 53.60 54.05 132,916 +0.60(+1.12%)
Mar 28, 2005 53.45 53.60 52.45 53.45 86,407 -0.79(-1.46%)
Mar 24, 2005 54.24 54.35 53.85 54.24 61,887 -0.36(-0.66%)
Mar 23, 2005 54.60 54.90 54.20 54.60 558,175 +0.00(+0.00%)
Mar 22, 2005 54.60 54.90 54.20 54.60 558,175 +0.15(+0.28%)
Mar 21, 2005 54.45 54.80 53.71 54.45 222,251 +0.70(+1.30%)
Mar 18, 2005 53.75 54.75 53.35 53.75 363,870 +0.00(+0.00%)
Mar 17, 2005 53.75 54.75 53.35 53.75 363,870 -0.35(-0.65%)
Mar 16, 2005 54.10 55.35 54.00 54.10 788,064 +0.00(+0.00%)
Mar 15, 2005 54.10 55.35 54.00 54.10 788,064 +1.10(+2.08%)
Mar 14, 2005 53.00 53.13 52.45 53.00 161,455 +0.00(+0.00%)
Mar 11, 2005 53.00 53.13 52.45 53.00 161,455 +0.45(+0.86%)
Mar 10, 2005 52.55 52.55 52.00 52.55 118,731 +0.00(+0.00%)
Mar 09, 2005 52.55 52.55 52.00 52.55 118,731 +0.05(+0.10%)
Mar 08, 2005 52.50 52.85 52.45 52.50 114,082 -0.70(-1.32%)
Mar 07, 2005 53.20 53.35 52.70 53.20 178,641 +0.00(+0.00%)
Mar 04, 2005 53.20 53.35 52.70 53.20 178,641 +0.40(+0.76%)
Mar 03, 2005 52.80 52.95 52.00 52.80 106,825 +0.00(+0.00%)
Mar 02, 2005 52.80 52.95 52.00 52.80 106,825 +0.55(+1.05%)
Mar 01, 2005 52.25 53.20 52.00 52.25 79,425 +0.00(+0.00%)
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%)
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.