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 (%)
Oct 31, 2014 37.03 37.11 36.69 36.81 2,737,161 -0.37(-1.00%)
Oct 30, 2014 36.70 37.29 36.70 37.18 423,130 +0.45(+1.23%)
Oct 29, 2014 36.96 37.13 36.67 36.73 766,846 -0.15(-0.41%)
Oct 28, 2014 36.83 36.96 36.78 36.88 487,227 +0.30(+0.82%)
Oct 27, 2014 36.38 36.61 36.35 36.58 392,390 +0.00(+0.00%)
Oct 24, 2014 36.51 36.62 36.41 36.58 812,597 -0.07(-0.19%)
Oct 23, 2014 36.60 36.80 36.38 36.65 1,056,492 +0.30(+0.81%)
Oct 22, 2014 36.65 36.29 36.35 738,558 -0.04(-0.10%)
Oct 21, 2014 36.17 36.40 36.09 36.39 2,136,151 +0.54(+1.51%)
Oct 20, 2014 35.24 35.85 35.23 35.85 1,281,876 +0.45(+1.26%)
Oct 17, 2014 35.28 35.60 35.16 35.41 1,925,083 +0.75(+2.15%)
Oct 16, 2014 33.83 34.76 33.82 34.66 1,773,199 +0.37(+1.08%)
Oct 15, 2014 34.08 34.47 33.86 34.29 846,438 -0.24(-0.70%)
Oct 14, 2014 34.59 34.78 34.40 34.53 634,377 +0.09(+0.26%)
Oct 13, 2014 34.77 34.90 34.43 34.44 347,470 +0.09(+0.26%)
Oct 10, 2014 34.62 34.76 34.05 34.35 574,874 -0.30(-0.85%)
Oct 09, 2014 35.37 35.43 34.61 34.65 1,054,830 -1.01(-2.85%)
Oct 08, 2014 35.12 35.73 35.05 35.66 615,349 +0.46(+1.31%)
Oct 07, 2014 35.51 35.55 35.18 35.20 671,035 -1.07(-2.95%)
Oct 06, 2014 36.20 36.43 36.15 36.27 3,388,003 +0.24(+0.67%)
Oct 03, 2014 36.12 36.27 36.00 36.03 815,644 -0.36(-0.99%)
Oct 02, 2014 36.66 36.68 36.17 36.39 1,562,126 -0.35(-0.95%)
Oct 01, 2014 37.14 37.17 36.65 36.74 3,037,836 -0.25(-0.68%)
Sep 30, 2014 36.82 37.10 36.78 36.99 2,759,654 +0.09(+0.24%)
Sep 29, 2014 36.84 36.97 36.73 36.90 583,492 -0.09(-0.24%)
Sep 26, 2014 37.23 37.25 36.87 36.99 1,095,032 -0.15(-0.40%)
Sep 25, 2014 37.52 37.53 37.11 37.14 745,877 -0.41(-1.09%)
Sep 24, 2014 37.53 37.70 37.46 37.55 1,494,636 -0.02(-0.04%)
Sep 23, 2014 37.49 37.65 37.41 37.56 5,408,484 -0.09(-0.25%)
Sep 22, 2014 37.81 37.81 37.60 37.66 5,560,955 +0.02(+0.07%)
Sep 19, 2014 37.62 37.69 37.52 37.63 7,539,927 -0.27(-0.70%)
Sep 18, 2014 37.84 38.00 37.79 37.90 3,577,816 +0.53(+1.43%)
Sep 17, 2014 37.45 37.65 37.29 37.37 6,096,131 -0.11(-0.31%)
Sep 16, 2014 36.99 37.50 36.99 37.48 1,047,347 +0.52(+1.41%)
Sep 15, 2014 36.89 36.99 36.85 36.96 485,024 +0.26(+0.71%)
Sep 12, 2014 36.67 36.87 36.59 36.70 255,935 -0.20(-0.54%)
Sep 11, 2014 36.71 36.94 36.70 36.90 756,626 +0.56(+1.54%)
Sep 10, 2014 36.24 36.42 36.16 36.34 557,637 +0.02(+0.06%)
Sep 09, 2014 36.20 36.40 36.15 36.32 702,749 +0.19(+0.53%)
Sep 08, 2014 36.22 36.38 36.05 36.13 390,593 -0.16(-0.44%)
Sep 05, 2014 36.09 36.32 36.06 36.29 281,784 +0.10(+0.27%)
Sep 04, 2014 36.43 36.43 36.15 36.19 442,635 -0.57(-1.54%)
Sep 03, 2014 36.88 36.99 36.72 36.76 437,532 +0.20(+0.55%)
Sep 02, 2014 36.42 36.60 36.37 36.56 395,287 +0.05(+0.14%)
Aug 29, 2014 36.51 36.51 36.51 0 -0.05(-0.14%)
Aug 28, 2014 36.31 36.62 36.22 36.56 412,211 -0.07(-0.19%)
Aug 27, 2014 36.62 36.78 36.50 36.63 569,879 +0.02(+0.05%)
Aug 26, 2014 36.66 36.81 36.59 36.61 495,336 +0.04(+0.11%)
Aug 25, 2014 36.48 36.72 36.46 36.57 511,722 +0.25(+0.69%)
Aug 22, 2014 36.45 36.50 36.32 36.32 801,593 -0.12(-0.33%)
Aug 21, 2014 36.44 36.52 36.35 36.44 434,617 -0.01(-0.02%)
Aug 20, 2014 36.49 36.57 36.35 36.45 322,573 -0.19(-0.52%)
Aug 19, 2014 36.40 36.67 36.35 36.64 654,111 +0.26(+0.71%)
Aug 18, 2014 36.31 36.44 36.25 36.38 374,442 +0.24(+0.66%)
Aug 15, 2014 36.50 36.53 35.85 36.14 582,132 -0.19(-0.52%)
Aug 14, 2014 36.26 36.35 36.17 36.33 1,385,989 +0.43(+1.20%)
Aug 13, 2014 35.85 35.94 35.75 35.90 330,811 +0.20(+0.57%)
Aug 12, 2014 35.69 35.81 35.59 35.70 630,265 -0.05(-0.13%)
Aug 11, 2014 35.90 35.94 35.73 35.74 502,347 -0.18(-0.50%)
Aug 08, 2014 35.46 35.90 35.36 35.92 480,250 +0.37(+1.04%)
Aug 07, 2014 35.72 35.74 35.41 35.55 570,885 -0.30(-0.84%)
Aug 06, 2014 35.51 35.97 35.50 35.85 430,674 -0.15(-0.42%)
Aug 05, 2014 36.43 36.48 35.96 36.00 421,982 -0.01(-0.01%)
Aug 04, 2014 36.26 36.26 35.90 36.01 1,158,732 -0.27(-0.73%)
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.