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 (%)
Jul 31, 2015 36.45 36.49 36.07 36.11 572,077 +0.06(+0.17%)
Jul 30, 2015 35.81 36.07 35.64 36.05 1,760,120 -0.04(-0.11%)
Jul 29, 2015 36.17 36.37 35.94 36.09 2,245,543 +0.02(+0.05%)
Jul 28, 2015 35.69 36.17 35.57 36.07 560,678 +0.47(+1.33%)
Jul 27, 2015 35.86 35.89 35.53 35.60 752,261 -0.36(-1.00%)
Jul 24, 2015 36.26 36.29 35.87 35.96 493,058 -0.37(-1.02%)
Jul 23, 2015 36.46 36.50 36.20 36.33 1,749,614 +0.18(+0.50%)
Jul 22, 2015 35.82 36.23 35.63 36.15 644,030 -0.33(-0.90%)
Jul 21, 2015 36.40 36.48 36.19 36.48 299,404 -0.06(-0.16%)
Jul 20, 2015 36.60 36.69 36.42 36.54 662,735 +0.00(+0.00%)
Jul 17, 2015 36.44 36.55 36.29 36.54 2,297,351 -0.33(-0.90%)
Jul 16, 2015 36.73 36.94 36.65 36.87 460,280 +0.51(+1.40%)
Jul 15, 2015 36.70 36.91 36.30 36.36 824,410 -0.48(-1.30%)
Jul 14, 2015 36.82 36.88 36.72 36.84 658,171 +0.16(+0.44%)
Jul 13, 2015 36.58 36.70 36.46 36.68 611,818 +0.14(+0.38%)
Jul 10, 2015 36.47 36.60 36.31 36.54 1,109,804 +1.12(+3.16%)
Jul 09, 2015 35.52 35.64 35.33 35.42 1,199,848 +0.57(+1.62%)
Jul 08, 2015 34.88 34.95 34.70 34.85 1,077,740 -0.22(-0.61%)
Jul 07, 2015 34.93 35.13 34.21 35.07 993,580 -0.02(-0.06%)
Jul 06, 2015 34.85 35.25 34.79 35.09 421,693 -0.08(-0.23%)
Jul 02, 2015 35.17 35.17 35.17 0 +0.03(+0.09%)
Jul 01, 2015 35.39 35.54 35.00 35.14 739,144 +0.07(+0.20%)
Jun 30, 2015 35.53 35.62 34.88 35.07 1,084,499 -0.24(-0.68%)
Jun 29, 2015 35.50 35.75 35.23 35.31 4,226,591 -0.84(-2.31%)
Jun 26, 2015 36.05 36.20 35.88 36.15 773,864 +0.11(+0.29%)
Jun 25, 2015 36.05 36.19 35.94 36.04 1,074,201 -0.02(-0.07%)
Jun 24, 2015 35.90 36.19 35.86 36.06 1,121,298 -0.48(-1.30%)
Jun 23, 2015 36.36 36.57 36.30 36.54 1,329,641 +0.10(+0.27%)
Jun 22, 2015 36.38 36.66 36.33 36.44 627,690 +0.55(+1.53%)
Jun 19, 2015 35.94 36.15 35.75 35.89 1,327,164 +0.04(+0.11%)
Jun 18, 2015 35.47 36.00 35.45 35.85 705,612 +0.20(+0.56%)
Jun 17, 2015 35.71 35.77 35.35 35.65 777,249 +0.12(+0.34%)
Jun 16, 2015 35.72 35.92 35.52 35.53 634,896 +0.09(+0.25%)
Jun 15, 2015 35.34 35.45 35.16 35.44 5,284,010 -0.60(-1.66%)
Jun 12, 2015 36.39 36.04 36.04 2,808,273 -0.79(-2.14%)
Jun 11, 2015 36.90 36.93 36.60 36.83 6,126,516 +0.04(+0.11%)
Jun 10, 2015 36.70 36.95 36.51 36.79 5,916,528 +1.01(+2.82%)
Jun 09, 2015 35.78 35.90 35.61 35.78 2,070,412 -0.48(-1.32%)
Jun 08, 2015 36.05 36.29 35.96 36.26 384,450 +0.19(+0.53%)
Jun 05, 2015 36.16 35.69 36.07 1,244,174 -0.56(-1.53%)
Jun 04, 2015 36.85 37.09 36.57 36.63 975,951 -0.33(-0.89%)
Jun 03, 2015 37.06 37.25 36.90 36.96 526,339 +0.12(+0.33%)
Jun 02, 2015 36.93 37.01 36.74 36.84 968,248 -0.16(-0.43%)
Jun 01, 2015 37.48 37.52 36.89 37.00 1,137,200 -1.46(-3.80%)
May 29, 2015 37.17 38.54 36.57 38.46 3,093,346 +1.06(+2.83%)
May 28, 2015 37.13 37.43 37.11 37.40 485,340 +0.51(+1.38%)
May 27, 2015 36.64 37.07 36.64 36.89 1,449,415 +0.66(+1.81%)
May 26, 2015 36.68 36.71 36.17 36.23 885,219 -0.59(-1.62%)
May 22, 2015 36.83 36.83 36.83 0 -0.35(-0.94%)
May 21, 2015 37.30 37.34 37.09 37.18 572,103 +0.08(+0.22%)
May 20, 2015 36.89 37.40 36.75 37.10 577,427 +0.02(+0.05%)
May 19, 2015 37.16 37.28 37.03 37.08 484,550 -0.40(-1.07%)
May 18, 2015 37.55 37.61 37.35 37.48 581,506 +0.01(+0.03%)
May 15, 2015 37.24 37.51 37.14 37.47 615,245 -0.52(-1.37%)
May 14, 2015 37.45 38.25 37.25 37.99 1,568,997 +1.25(+3.40%)
May 13, 2015 36.29 36.77 36.27 36.74 981,654 +0.98(+2.74%)
May 12, 2015 35.72 35.89 35.68 35.76 435,521 -0.05(-0.14%)
May 11, 2015 35.47 35.86 35.45 35.81 1,091,332 -0.07(-0.20%)
May 08, 2015 35.80 36.03 35.69 35.88 590,789 +0.62(+1.76%)
May 07, 2015 35.53 35.59 35.11 35.26 762,440 -0.43(-1.20%)
May 06, 2015 36.10 36.11 35.55 35.69 485,535 -0.24(-0.67%)
May 05, 2015 36.52 36.54 35.81 35.93 637,544 -0.12(-0.33%)
May 04, 2015 35.98 36.05 35.82 36.05 344,920 +0.01(+0.03%)
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.