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 28, 2012 46.98 47.15 46.66 46.99 1,327,041 -0.84(-1.76%)
Sep 27, 2012 47.44 47.85 47.30 47.83 420,091 +0.64(+1.36%)
Sep 26, 2012 47.10 47.20 46.91 47.19 868,360 -0.44(-0.92%)
Sep 25, 2012 47.69 47.95 47.57 47.63 1,181,950 -0.20(-0.42%)
Sep 24, 2012 47.53 47.93 47.50 47.83 324,822 -0.31(-0.64%)
Sep 21, 2012 47.80 48.20 47.72 48.14 397,459 +0.51(+1.07%)
Sep 20, 2012 47.70 47.74 47.41 47.63 233,453 -0.45(-0.94%)
Sep 19, 2012 47.74 48.17 47.55 48.08 1,186,347 +0.61(+1.29%)
Sep 18, 2012 47.52 47.63 47.32 47.47 249,438 +0.12(+0.25%)
Sep 17, 2012 47.36 47.50 47.15 47.35 402,809 +0.09(+0.19%)
Sep 14, 2012 47.23 47.75 46.96 47.26 365,523 +0.11(+0.23%)
Sep 13, 2012 46.75 47.22 46.65 47.15 158,371 +0.62(+1.33%)
Sep 12, 2012 46.59 46.63 46.40 46.53 114,097 -0.32(-0.68%)
Sep 11, 2012 46.73 46.90 46.60 46.85 132,446 +0.55(+1.19%)
Sep 10, 2012 46.50 46.59 46.19 46.30 366,930 -0.85(-1.80%)
Sep 07, 2012 46.87 47.17 46.78 47.15 457,906 +0.57(+1.22%)
Sep 06, 2012 46.12 46.79 46.12 46.58 318,198 +1.09(+2.40%)
Sep 05, 2012 45.72 45.90 45.46 45.49 475,453 +0.00(+0.00%)
Sep 04, 2012 45.21 45.54 45.13 45.49 351,104 -0.01(-0.02%)
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%)
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.