FinancialContent is the trusted provider of stock market information to the media industry.
Roche Holding AG Basel American Depositary Shares (OP: RHHBY)
40.97 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:10 PM EST, Jan 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2020 40.94 41.11 40.88 40.97 1,806,670 -0.23(-0.56%)
Jan 24, 2020 42.16 42.16 41.20 41.20 2,152,200 -1.19(-2.81%)
Jan 23, 2020 42.36 42.43 42.18 42.39 387,967 -0.19(-0.45%)
Jan 22, 2020 42.80 42.88 42.55 42.58 989,030 +0.13(+0.31%)
Jan 21, 2020 42.46 42.67 42.41 42.45 910,172 +0.03(+0.07%)
Jan 17, 2020 42.31 42.45 42.28 42.42 530,500 +0.67(+1.60%)
Jan 16, 2020 41.69 41.78 41.49 41.75 949,007 +0.21(+0.51%)
Jan 15, 2020 41.53 41.67 41.46 41.54 510,061 +0.36(+0.87%)
Jan 14, 2020 40.94 41.20 40.94 41.18 410,758 +0.01(+0.02%)
Jan 13, 2020 41.20 41.22 41.00 41.17 518,447 +0.14(+0.34%)
Jan 10, 2020 40.95 41.30 40.95 41.03 1,022,200 +0.17(+0.42%)
Jan 09, 2020 40.84 40.99 40.82 40.86 395,094 +0.02(+0.05%)
Jan 08, 2020 40.71 40.89 40.71 40.84 575,157 +0.14(+0.34%)
Jan 07, 2020 40.73 40.75 40.57 40.70 1,248,963 -0.32(-0.78%)
Jan 06, 2020 40.51 41.02 40.51 41.02 1,561,379 +0.37(+0.91%)
Jan 03, 2020 40.37 40.81 40.36 40.65 5,957,800 -0.24(-0.59%)
Jan 02, 2020 40.65 41.00 40.65 40.89 623,312 +0.23(+0.57%)
Dec 31, 2019 40.65 40.80 40.57 40.66 483,700 -0.07(-0.17%)
Dec 30, 2019 40.61 40.75 40.44 40.73 1,953,992 +0.09(+0.22%)
Dec 27, 2019 40.62 40.81 40.54 40.64 2,550,000 +0.28(+0.69%)
Dec 26, 2019 40.24 40.49 40.24 40.36 459,106 +0.02(+0.05%)
Dec 24, 2019 40.30 40.47 40.23 40.34 332,800 -0.01(-0.04%)
Dec 23, 2019 40.18 40.40 40.10 40.35 3,510,644 +0.47(+1.19%)
Dec 20, 2019 39.75 39.96 39.71 39.88 879,700 +0.50(+1.27%)
Dec 19, 2019 39.10 39.45 39.07 39.38 1,021,068 +0.45(+1.16%)
Dec 18, 2019 38.80 38.99 38.68 38.93 1,248,371 +0.28(+0.72%)
Dec 17, 2019 38.62 38.79 38.61 38.65 660,057 +0.04(+0.10%)
Dec 16, 2019 38.59 38.75 38.53 38.61 962,268 +0.45(+1.18%)
Dec 13, 2019 38.35 38.42 38.13 38.16 1,022,000 -0.28(-0.73%)
Dec 12, 2019 38.26 38.48 38.26 38.44 1,212,520 -0.05(-0.13%)
Dec 11, 2019 38.37 38.59 38.32 38.49 1,486,512 +0.09(+0.23%)
Dec 10, 2019 38.37 38.53 38.22 38.40 457,842 +0.01(+0.01%)
Dec 09, 2019 38.39 38.55 38.37 38.40 1,986,020 -0.17(-0.45%)
Dec 06, 2019 38.59 38.62 38.36 38.57 1,453,800 +0.14(+0.36%)
Dec 05, 2019 38.51 38.64 38.39 38.43 2,388,201 -0.09(-0.23%)
Dec 04, 2019 38.26 38.55 38.26 38.52 339,056 +0.33(+0.86%)
Dec 03, 2019 37.98 38.19 37.87 38.19 714,072 -0.23(-0.60%)
Dec 02, 2019 38.49 38.51 38.19 38.42 653,539 -0.15(-0.39%)
Nov 29, 2019 38.47 38.63 38.47 38.57 314,200 +0.02(+0.05%)
Nov 27, 2019 38.54 38.65 38.38 38.55 3,329,600 -0.23(-0.59%)
Nov 26, 2019 38.72 38.87 38.68 38.78 1,184,570 +0.31(+0.79%)
Nov 25, 2019 38.11 38.51 38.11 38.47 1,137,711 +0.40(+1.06%)
Nov 22, 2019 38.12 38.18 37.94 38.07 884,000 -0.16(-0.42%)
Nov 21, 2019 37.94 38.30 37.92 38.23 1,167,062 +0.06(+0.16%)
Nov 20, 2019 38.13 38.28 38.03 38.17 1,350,959 -0.13(-0.34%)
Nov 19, 2019 38.19 38.32 38.11 38.30 1,532,968 +0.27(+0.71%)
Nov 18, 2019 37.78 38.08 37.77 38.03 1,242,918 +0.50(+1.33%)
Nov 15, 2019 37.27 37.58 37.27 37.53 2,905,900 +0.19(+0.51%)
Nov 14, 2019 37.27 37.34 37.13 37.34 358,819 -0.26(-0.69%)
Nov 13, 2019 37.63 37.65 37.52 37.60 426,333 +0.11(+0.29%)
Nov 12, 2019 37.34 37.55 37.34 37.49 461,867 -0.06(-0.17%)
Nov 11, 2019 37.38 37.56 37.36 37.55 410,333 +0.17(+0.44%)
Nov 08, 2019 37.19 37.40 37.18 37.39 602,400 +0.23(+0.62%)
Nov 07, 2019 37.20 37.23 37.12 37.16 759,045 +0.05(+0.13%)
Nov 06, 2019 37.08 37.31 37.00 37.11 2,600,057 +0.11(+0.30%)
Nov 05, 2019 37.26 37.30 36.97 37.00 1,108,699 -0.59(-1.57%)
Nov 04, 2019 37.68 37.79 37.57 37.59 2,021,058 -0.11(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.