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

38.81 -0.65 (-1.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 70.25 69.10 70.10 165,994 +0.95(+1.37%)
Sep 29, 2005 69.20 68.38 69.15 138,540 +0.30(+0.44%)
Sep 28, 2005 68.85 68.90 67.85 68.85 239,748 -0.05(-0.07%)
Sep 27, 2005 68.90 69.70 68.90 68.90 238,696 -0.60(-0.86%)
Sep 26, 2005 69.50 70.30 69.25 69.50 151,176 -0.60(-0.86%)
Sep 23, 2005 70.10 71.40 69.80 70.10 300,324 -2.05(-2.84%)
Sep 22, 2005 72.15 72.50 71.55 72.15 108,503 +1.00(+1.41%)
Sep 21, 2005 71.15 71.15 71.15 71.15 0 +0.00(+0.00%)
Sep 20, 2005 71.15 72.15 71.15 71.15 101,268 -0.85(-1.18%)
Sep 19, 2005 72.00 72.45 71.71 72.00 180,617 -0.30(-0.41%)
Sep 16, 2005 72.30 72.30 71.75 72.30 142,446 +1.62(+2.30%)
Sep 15, 2005 70.67 71.58 70.60 70.67 158,510 -1.53(-2.11%)
Sep 14, 2005 72.20 72.80 72.20 72.20 158,169 -0.30(-0.41%)
Sep 13, 2005 72.50 73.00 71.80 72.50 216,967 -0.20(-0.28%)
Sep 12, 2005 72.70 72.75 72.00 72.70 98,179 -1.05(-1.42%)
Sep 09, 2005 73.75 73.75 72.95 73.75 75,769 +1.00(+1.37%)
Sep 08, 2005 72.75 72.90 72.40 72.75 35,895 +0.45(+0.62%)
Sep 07, 2005 72.30 72.35 71.90 72.30 82,925 +0.45(+0.63%)
Sep 06, 2005 71.85 71.85 71.25 71.85 41,832 +0.50(+0.70%)
Sep 02, 2005 71.35 71.65 70.75 71.35 124,943 +0.75(+1.06%)
Sep 01, 2005 70.60 70.75 69.50 70.60 79,617 +1.05(+1.51%)
Aug 31, 2005 69.55 69.55 68.15 69.55 81,088 +1.45(+2.13%)
Aug 30, 2005 68.10 68.26 67.80 68.10 178,202 +0.60(+0.89%)
Aug 29, 2005 67.50 67.80 67.35 67.50 101,590 -0.25(-0.37%)
Aug 26, 2005 67.75 68.35 67.75 67.75 130,941 -1.40(-2.02%)
Aug 25, 2005 69.15 69.15 68.05 69.15 52,850 +0.95(+1.39%)
Aug 24, 2005 68.20 68.60 68.00 68.20 32,368 -0.15(-0.22%)
Aug 23, 2005 68.35 68.65 68.00 68.35 54,120 -0.90(-1.30%)
Aug 22, 2005 69.25 69.30 68.85 69.25 31,122 +0.70(+1.02%)
Aug 19, 2005 68.55 69.05 68.55 68.55 205,679 -0.42(-0.61%)
Aug 18, 2005 68.97 69.65 68.90 68.97 197,036 -0.83(-1.19%)
Aug 17, 2005 69.80 70.25 69.75 69.80 75,722 +0.10(+0.14%)
Aug 16, 2005 69.70 70.20 69.25 69.70 762,192 -0.30(-0.43%)
Aug 15, 2005 70.00 73.00 69.65 70.00 775,349 -1.30(-1.82%)
Aug 12, 2005 71.30 71.30 71.30 71.30 0 +0.00(+0.00%)
Aug 11, 2005 71.30 71.30 71.30 71.30 0 +0.00(+0.00%)
Aug 10, 2005 71.30 71.35 71.05 71.30 146,259 +0.00(+0.00%)
Aug 09, 2005 71.30 71.35 71.05 71.30 146,259 +0.45(+0.64%)
Aug 08, 2005 70.85 71.18 70.75 70.85 107,829 -0.05(-0.07%)
Aug 05, 2005 70.90 71.55 70.90 70.90 218,022 +0.00(+0.00%)
Aug 04, 2005 70.90 71.55 70.90 70.90 218,022 -0.31(-0.44%)
Aug 03, 2005 71.21 71.35 70.69 71.21 210,876 +0.26(+0.37%)
Aug 02, 2005 70.95 71.15 70.10 70.95 89,595 +2.95(+4.34%)
Aug 01, 2005 68.00 68.75 68.00 68.00 115,789 +0.00(+0.00%)
Jul 29, 2005 68.00 68.75 68.00 68.00 115,789 +0.05(+0.07%)
Jul 28, 2005 67.95 68.05 67.10 67.95 244,765 +0.00(+0.00%)
Jul 27, 2005 67.95 68.05 67.10 67.95 244,765 +1.70(+2.57%)
Jul 26, 2005 66.25 66.45 65.85 66.25 139,204 -0.40(-0.60%)
Jul 25, 2005 66.65 66.90 66.10 66.65 207,585 -0.07(-0.10%)
Jul 22, 2005 66.72 68.12 66.00 66.72 263,677 -0.68(-1.01%)
Jul 21, 2005 67.40 67.40 65.95 67.40 470,661 +0.00(+0.00%)
Jul 20, 2005 67.40 67.40 65.95 67.40 470,661 +4.25(+6.73%)
Jul 19, 2005 63.15 63.40 62.80 63.15 130,316 -1.26(-1.96%)
Jul 18, 2005 64.41 64.41 64.41 64.41 0 +0.00(+0.00%)
Jul 15, 2005 64.41 64.55 64.10 64.41 152,610 +0.16(+0.25%)
Jul 14, 2005 64.25 64.55 63.94 64.25 161,054 -0.10(-0.16%)
Jul 13, 2005 64.35 64.40 63.80 64.35 379,823 +0.00(+0.00%)
Jul 12, 2005 64.35 64.40 63.80 64.35 379,823 -0.15(-0.23%)
Jul 11, 2005 64.50 64.50 63.45 64.50 81,837 +1.15(+1.82%)
Jul 08, 2005 63.35 63.35 62.50 63.35 79,702 +0.75(+1.20%)
Jul 07, 2005 62.60 63.22 62.30 62.60 106,422 -0.40(-0.63%)
Jul 06, 2005 63.00 63.00 63.00 63.00 0 +0.00(+0.00%)
Jul 05, 2005 63.00 63.00 63.00 63.00 0 +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.