Skip to main content

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

31.80 +0.49 (+1.56%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 37.56 37.96 37.56 37.56 465,607 +0.51(+1.38%)
Feb 25, 2011 36.95 37.13 36.85 37.05 215,137 +0.06(+0.16%)
Feb 24, 2011 36.85 36.99 36.79 36.99 214,682 +0.23(+0.63%)
Feb 23, 2011 36.68 36.99 36.68 36.76 299,333 +0.35(+0.96%)
Feb 22, 2011 36.55 36.60 36.32 36.41 381,008 -0.12(-0.33%)
Feb 18, 2011 36.26 36.65 36.26 36.53 186,593 +0.12(+0.33%)
Feb 17, 2011 36.18 36.48 36.10 36.41 402,526 +0.04(+0.11%)
Feb 16, 2011 35.90 36.53 35.81 36.37 435,044 +0.33(+0.92%)
Feb 15, 2011 35.93 36.14 35.83 36.04 475,235 -0.23(-0.63%)
Feb 14, 2011 36.28 36.40 36.22 36.27 632,316 -0.44(-1.20%)
Feb 11, 2011 36.52 36.78 36.45 36.71 677,162 +0.26(+0.71%)
Feb 10, 2011 36.34 36.55 36.24 36.45 703,839 -0.27(-0.74%)
Feb 09, 2011 36.46 36.80 36.43 36.72 552,074 +0.01(+0.03%)
Feb 08, 2011 36.77 36.93 36.61 36.71 742,067 -0.06(-0.16%)
Feb 07, 2011 36.63 36.85 36.56 36.77 934,274 -0.13(-0.35%)
Feb 04, 2011 36.82 36.91 36.42 36.90 2,323,603 -0.73(-1.94%)
Feb 03, 2011 37.45 37.69 37.11 37.63 1,243,047 -0.65(-1.70%)
Feb 02, 2011 37.77 38.52 37.73 38.28 2,499,994 -0.66(-1.69%)
Feb 01, 2011 38.25 38.97 38.12 38.94 393,987 +0.67(+1.75%)
Jan 31, 2011 38.26 38.50 38.15 38.27 363,674 +0.06(+0.16%)
Jan 28, 2011 38.30 38.44 38.06 38.21 775,208 -0.29(-0.75%)
Jan 27, 2011 38.45 38.60 38.31 38.50 845,646 -0.10(-0.26%)
Jan 26, 2011 38.45 38.64 38.42 38.60 291,848 +0.31(+0.81%)
Jan 25, 2011 38.14 38.35 38.09 38.29 366,036 +0.41(+1.08%)
Jan 24, 2011 37.20 37.91 37.20 37.88 326,991 +1.03(+2.80%)
Jan 21, 2011 36.82 36.91 36.53 36.85 513,904 +0.35(+0.96%)
Jan 20, 2011 36.52 36.67 36.32 36.50 584,351 -0.45(-1.22%)
Jan 19, 2011 36.81 37.00 36.69 36.95 1,439,286 +0.38(+1.04%)
Jan 18, 2011 36.65 36.75 36.37 36.57 1,053,904 +0.93(+2.61%)
Jan 14, 2011 35.50 35.74 35.42 35.64 521,666 +0.24(+0.68%)
Jan 13, 2011 35.51 35.59 35.17 35.40 785,909 -0.08(-0.23%)
Jan 12, 2011 35.36 35.50 35.22 35.48 2,266,388 +0.83(+2.40%)
Jan 11, 2011 34.57 34.77 34.45 34.65 2,001,850 -0.20(-0.57%)
Jan 10, 2011 34.56 34.88 34.39 34.85 836,104 -0.47(-1.33%)
Jan 07, 2011 35.27 35.36 35.10 35.32 1,345,586 -0.20(-0.56%)
Jan 06, 2011 35.70 35.70 35.45 35.52 1,540,706 -0.14(-0.39%)
Jan 05, 2011 35.50 35.75 35.46 35.66 589,241 -0.64(-1.76%)
Jan 04, 2011 36.40 36.40 36.11 36.30 540,944 -0.32(-0.87%)
Jan 03, 2011 36.45 36.72 36.45 36.62 481,028 -0.03(-0.08%)
Dec 31, 2010 36.40 36.77 36.40 36.65 227,072 +0.05(+0.14%)
Dec 30, 2010 36.63 36.70 36.40 36.60 763,308 -0.01(-0.03%)
Dec 29, 2010 36.55 36.72 36.52 36.61 625,759 +0.02(+0.05%)
Dec 28, 2010 36.67 36.77 36.50 36.59 603,056 +0.53(+1.47%)
Dec 27, 2010 36.11 36.21 35.94 36.06 811,287 -0.18(-0.50%)
Dec 23, 2010 35.97 36.24 35.95 36.24 945,997 +0.06(+0.17%)
Dec 22, 2010 36.01 36.20 35.96 36.18 965,263 +0.37(+1.03%)
Dec 21, 2010 35.89 36.03 35.77 35.81 1,656,581 -0.04(-0.11%)
Dec 20, 2010 35.95 36.14 35.80 35.85 1,931,704 +0.11(+0.31%)
Dec 17, 2010 35.73 36.26 35.50 35.74 5,803,287 -0.51(-1.41%)
Dec 16, 2010 36.38 36.65 35.62 36.25 2,315,390 -0.15(-0.41%)
Dec 15, 2010 36.76 37.01 36.25 36.40 366,115 -0.56(-1.52%)
Dec 14, 2010 36.68 37.18 36.68 36.96 311,849 +0.46(+1.26%)
Dec 13, 2010 36.34 36.73 36.25 36.50 412,270 +0.38(+1.05%)
Dec 10, 2010 36.03 36.17 35.94 36.12 423,293 -0.08(-0.22%)
Dec 09, 2010 35.90 36.28 35.90 36.20 247,413 +0.44(+1.23%)
Dec 08, 2010 35.56 38.00 35.56 35.76 288,842 +0.70(+2.00%)
Dec 07, 2010 35.21 35.34 34.97 35.06 495,435 +0.06(+0.17%)
Dec 06, 2010 34.92 35.14 34.83 35.00 909,620 -0.49(-1.38%)
Dec 03, 2010 35.27 35.59 33.75 35.49 277,599 +0.43(+1.23%)
Dec 02, 2010 34.42 35.14 34.42 35.06 462,881 +0.44(+1.27%)
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.