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

41.14 USD -0.09 (-0.21%)
Streaming Delayed Price Updated: 9:42 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 41.79 41.83 41.16 41.22 1,491,879 -0.46(-1.09%)
Nov 20, 2020 41.48 41.78 41.42 41.68 1,666,600 -0.24(-0.57%)
Nov 19, 2020 41.91 41.99 41.47 41.92 2,729,866 +0.00(+0.00%)
Nov 18, 2020 42.35 42.48 41.92 41.92 1,033,009 -0.24(-0.57%)
Nov 17, 2020 42.63 42.64 42.12 42.16 1,114,693 -0.40(-0.94%)
Nov 16, 2020 42.71 42.90 42.51 42.56 1,197,436 -0.39(-0.91%)
Nov 13, 2020 42.93 43.08 42.65 42.95 820,600 +0.30(+0.70%)
Nov 12, 2020 42.91 43.08 42.59 42.65 1,183,068 +0.09(+0.21%)
Nov 11, 2020 42.98 43.00 42.35 42.56 1,810,261 +1.10(+2.65%)
Nov 10, 2020 42.02 42.02 41.46 41.46 1,281,222 -0.56(-1.33%)
Nov 09, 2020 42.61 42.70 42.00 42.02 2,152,059 -2.12(-4.80%)
Nov 06, 2020 44.49 44.88 43.89 44.14 1,872,500 -0.11(-0.25%)
Nov 05, 2020 44.47 44.52 43.95 44.25 730,602 +0.05(+0.11%)
Nov 04, 2020 43.23 44.50 43.23 44.20 2,873,999 +2.32(+5.54%)
Nov 03, 2020 41.62 42.05 41.52 41.88 1,900,883 +0.74(+1.80%)
Nov 02, 2020 40.84 41.33 40.74 41.14 1,058,873 +1.15(+2.88%)
Oct 30, 2020 39.93 40.15 39.72 39.99 1,180,300 -0.21(-0.52%)
Oct 29, 2020 40.21 40.50 39.89 40.20 1,266,630 +0.11(+0.27%)
Oct 28, 2020 40.43 40.62 40.07 40.09 1,365,230 -1.12(-2.72%)
Oct 27, 2020 41.47 41.64 41.14 41.21 1,286,480 -0.02(-0.05%)
Oct 26, 2020 41.12 41.35 41.05 41.23 1,001,144 +0.20(+0.49%)
Oct 23, 2020 41.17 41.21 40.81 41.03 1,633,200 +0.08(+0.20%)
Oct 22, 2020 40.95 41.08 40.75 40.95 941,268 -0.13(-0.32%)
Oct 21, 2020 41.69 41.71 41.08 41.08 1,213,425 -1.03(-2.45%)
Oct 20, 2020 42.27 42.44 42.10 42.11 527,125 -0.25(-0.59%)
Oct 19, 2020 42.93 43.00 42.26 42.36 621,602 -0.14(-0.33%)
Oct 16, 2020 42.46 42.92 42.37 42.50 523,600 +0.35(+0.83%)
Oct 15, 2020 42.13 42.35 42.05 42.15 909,963 -1.27(-2.92%)
Oct 14, 2020 43.79 43.85 43.32 43.42 807,374 -0.27(-0.62%)
Oct 13, 2020 43.75 43.80 43.56 43.69 662,677 -0.21(-0.48%)
Oct 12, 2020 44.27 44.27 43.84 43.90 1,071,721 -0.13(-0.30%)
Oct 09, 2020 43.88 44.14 43.79 44.03 836,500 +1.06(+2.47%)
Oct 08, 2020 42.93 43.10 42.76 42.97 636,657 +0.29(+0.68%)
Oct 07, 2020 42.85 42.89 42.60 42.68 598,794 -0.25(-0.58%)
Oct 06, 2020 43.31 43.37 42.87 42.93 611,496 -0.65(-1.49%)
Oct 05, 2020 43.44 43.65 43.37 43.58 825,576 +0.35(+0.81%)
Oct 02, 2020 42.79 43.40 42.79 43.23 809,300 +0.44(+1.03%)
Oct 01, 2020 43.08 43.14 42.65 42.79 1,156,261 -0.02(-0.05%)
Sep 30, 2020 43.17 43.18 42.66 42.81 865,815 -0.56(-1.29%)
Sep 29, 2020 43.46 43.71 43.27 43.37 1,584,882 -0.74(-1.68%)
Sep 28, 2020 44.42 44.49 44.04 44.11 781,537 -0.71(-1.58%)
Sep 25, 2020 44.49 44.87 44.28 44.82 619,700 +0.12(+0.27%)
Sep 24, 2020 44.54 44.86 44.29 44.70 569,575 -0.16(-0.36%)
Sep 23, 2020 45.64 45.68 44.70 44.86 1,253,391 -1.45(-3.13%)
Sep 22, 2020 46.31 46.35 46.01 46.31 671,620 +0.01(+0.02%)
Sep 21, 2020 46.34 46.38 45.75 46.30 1,162,424 -0.54(-1.15%)
Sep 18, 2020 47.02 47.15 46.76 46.84 1,974,700 +0.48(+1.04%)
Sep 17, 2020 46.11 46.48 46.04 46.36 564,583 +0.35(+0.76%)
Sep 16, 2020 46.43 46.50 45.99 46.01 571,538 -0.03(-0.07%)
Sep 15, 2020 46.48 46.54 46.01 46.04 823,120 +0.85(+1.88%)
Sep 14, 2020 45.22 45.55 45.10 45.19 951,875 -0.05(-0.11%)
Sep 11, 2020 45.39 45.45 45.03 45.24 550,100 +0.69(+1.55%)
Sep 10, 2020 45.08 45.20 44.51 44.55 492,284 -0.35(-0.78%)
Sep 09, 2020 44.80 45.13 44.80 44.90 395,591 +1.02(+2.32%)
Sep 08, 2020 43.60 44.25 43.42 43.88 945,666 +0.10(+0.23%)
Sep 04, 2020 43.90 44.00 42.93 43.78 882,300 -0.03(-0.07%)
Sep 03, 2020 44.82 44.82 43.57 43.81 831,212 -1.32(-2.92%)
Sep 02, 2020 44.70 45.20 44.68 45.13 1,635,185 +0.63(+1.42%)
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.