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

31.88 +0.57 (+1.80%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 45.95 46.05 45.32 45.50 940,648 +0.50(+1.11%)
Aug 30, 2012 45.41 45.59 44.87 45.00 1,047,193 -0.30(-0.66%)
Aug 29, 2012 45.32 45.45 45.18 45.30 529,782 -0.56(-1.22%)
Aug 27, 2012 45.77 45.92 45.76 45.86 1,563,098 +0.15(+0.33%)
Aug 24, 2012 45.15 45.84 45.06 45.71 894,432 +0.60(+1.33%)
Aug 23, 2012 45.01 45.30 44.86 45.11 450,858 -0.18(-0.40%)
Aug 22, 2012 44.96 45.29 44.76 45.29 962,109 +0.29(+0.64%)
Aug 21, 2012 44.98 45.45 44.96 45.00 324,760 +0.20(+0.45%)
Aug 20, 2012 44.82 45.02 44.71 44.80 153,984 -0.40(-0.88%)
Aug 17, 2012 45.02 45.20 44.77 45.20 155,488 +0.00(+0.00%)
Aug 16, 2012 45.13 45.45 45.08 45.20 105,857 +0.17(+0.38%)
Aug 15, 2012 45.13 45.29 44.95 45.03 92,408 -0.09(-0.20%)
Aug 14, 2012 45.00 45.32 45.00 45.12 108,550 +0.13(+0.29%)
Aug 13, 2012 44.82 45.13 44.82 44.99 269,687 +0.27(+0.60%)
Aug 11, 2012 44.55 44.85 44.52 44.72 182,295 +0.00(+0.00%)
Aug 10, 2012 44.55 44.85 44.52 44.72 182,295 +0.05(+0.11%)
Aug 09, 2012 44.43 44.81 44.40 44.67 520,990 +0.02(+0.04%)
Aug 08, 2012 44.70 44.74 44.52 44.65 226,190 -0.15(-0.33%)
Aug 07, 2012 44.71 45.05 44.71 44.80 205,596 +0.20(+0.45%)
Aug 06, 2012 44.27 44.77 44.23 44.60 103,039 -0.40(-0.89%)
Aug 03, 2012 44.64 45.10 44.57 45.00 135,511 +0.78(+1.76%)
Aug 02, 2012 44.19 44.35 43.80 44.22 139,210 +0.08(+0.18%)
Aug 01, 2012 44.34 44.50 44.07 44.14 234,115 -0.22(-0.50%)
Jul 31, 2012 44.13 44.61 44.04 44.36 140,372 +1.00(+2.31%)
Jul 30, 2012 43.21 43.40 43.13 43.36 98,009 +0.15(+0.35%)
Jul 27, 2012 42.99 43.70 42.94 43.21 184,374 +0.32(+0.75%)
Jul 26, 2012 42.94 43.03 42.65 42.89 85,589 +0.27(+0.63%)
Jul 25, 2012 42.56 42.70 42.12 42.62 134,000 +0.65(+1.55%)
Jul 24, 2012 42.24 42.30 41.55 41.97 649,661 -0.61(-1.43%)
Jul 23, 2012 42.17 42.59 42.05 42.58 200,680 -0.66(-1.52%)
Jul 20, 2012 43.28 43.46 43.11 43.24 219,832 -0.76(-1.74%)
Jul 19, 2012 43.81 44.04 43.78 44.00 93,114 +0.37(+0.85%)
Jul 18, 2012 43.26 43.73 43.26 43.63 117,778 +0.19(+0.44%)
Jul 17, 2012 43.10 43.55 42.81 43.44 150,268 +0.19(+0.44%)
Jul 16, 2012 42.92 43.25 42.87 43.25 139,763 +0.56(+1.31%)
Jul 14, 2012 42.38 42.79 42.38 42.69 148,060 +0.00(+0.00%)
Jul 13, 2012 42.38 42.79 42.38 42.69 148,060 +0.15(+0.35%)
Jul 12, 2012 42.20 42.62 42.07 42.54 748,384 -0.24(-0.56%)
Jul 11, 2012 42.77 42.86 42.45 42.78 172,115 +0.30(+0.71%)
Jul 10, 2012 42.79 42.80 42.45 42.48 251,634 -0.37(-0.86%)
Jul 09, 2012 42.90 43.01 42.63 42.85 314,554 +0.33(+0.78%)
Jul 06, 2012 42.81 42.81 42.40 42.52 217,544 -0.31(-0.73%)
Jul 05, 2012 42.98 43.52 42.75 42.83 91,514 -0.61(-1.40%)
Jul 03, 2012 43.32 43.58 43.16 43.44 1,163,419 +0.13(+0.30%)
Jul 02, 2012 43.22 43.31 42.97 43.31 430,786 +0.11(+0.25%)
Jun 30, 2012 43.16 43.25 43.00 43.20 303,948 -0.02(-0.05%)
Jun 29, 2012 43.16 43.25 43.00 43.22 320,221 +0.95(+2.25%)
Jun 28, 2012 42.07 42.27 41.86 42.27 164,406 -0.10(-0.24%)
Jun 27, 2012 42.31 42.45 42.03 42.37 242,933 -0.03(-0.07%)
Jun 26, 2012 42.01 42.45 41.99 42.40 151,791 +0.80(+1.92%)
Jun 25, 2012 41.70 41.70 41.38 41.60 136,133 -0.77(-1.82%)
Jun 22, 2012 42.33 42.46 42.05 42.37 120,239 +0.36(+0.86%)
Jun 21, 2012 42.56 42.61 42.00 42.01 212,529 -0.50(-1.18%)
Jun 20, 2012 42.32 42.75 42.17 42.51 175,637 -0.09(-0.21%)
Jun 19, 2012 41.85 42.80 41.15 42.60 517,075 +1.75(+4.28%)
Jun 18, 2012 41.00 41.14 40.80 40.85 342,245 -0.35(-0.85%)
Jun 15, 2012 41.21 41.25 41.00 41.20 321,616 +0.03(+0.06%)
Jun 14, 2012 41.22 41.35 41.09 41.17 884,879 -0.01(-0.01%)
Jun 13, 2012 41.08 41.45 40.96 41.18 360,865 +0.24(+0.59%)
Jun 12, 2012 40.41 41.00 40.15 40.94 250,502 +1.00(+2.50%)
Jun 11, 2012 40.45 40.48 39.90 39.94 166,732 -0.18(-0.45%)
Jun 08, 2012 39.76 40.13 39.65 40.12 107,477 -0.12(-0.30%)
Jun 07, 2012 40.38 40.46 40.05 40.24 222,349 +0.04(+0.10%)
Jun 06, 2012 39.35 40.20 39.35 40.20 221,264 +1.20(+3.08%)
Jun 05, 2012 38.97 39.02 38.63 39.00 196,024 +0.14(+0.36%)
Jun 04, 2012 39.02 39.19 38.66 38.86 755,482 -0.08(-0.21%)
Jun 02, 2012 39.12 39.31 38.65 38.94 271,216 +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.