Skip to main content

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

31.68 +0.38 (+1.20%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 38.60 38.71 38.27 38.38 0 -0.12(-0.31%)
Feb 27, 2014 38.19 38.53 38.11 38.50 1,414,542 -37.64(-49.44%)
Feb 26, 2014 76.04 76.37 75.69 76.14 335,375 -0.19(-0.25%)
Feb 25, 2014 76.26 76.51 76.05 76.33 836,219 +0.27(+0.35%)
Feb 24, 2014 75.48 76.42 75.33 76.06 933,656 +0.66(+0.88%)
Feb 21, 2014 74.65 75.50 74.54 75.40 0 +0.86(+1.15%)
Feb 20, 2014 74.36 74.65 74.24 74.54 375,897 +0.36(+0.49%)
Feb 19, 2014 74.50 74.78 74.16 74.18 676,480 -0.62(-0.83%)
Feb 18, 2014 74.50 75.07 74.50 74.80 479,862 +0.90(+1.22%)
Feb 14, 2014 73.90 73.90 73.90 0 +1.29(+1.78%)
Feb 13, 2014 71.74 72.73 71.65 72.61 291,230 +1.41(+1.98%)
Feb 12, 2014 71.09 71.37 70.93 71.20 594,201 -0.55(-0.77%)
Feb 11, 2014 71.23 71.89 71.09 71.75 1,632,041 +0.49(+0.69%)
Feb 10, 2014 70.83 71.34 70.75 71.26 296,351 +0.21(+0.30%)
Feb 07, 2014 69.83 71.13 69.83 71.05 0 +1.70(+2.46%)
Feb 06, 2014 69.24 69.47 69.09 69.34 321,976 +0.86(+1.26%)
Feb 05, 2014 68.26 68.53 67.90 68.48 259,443 -0.17(-0.25%)
Feb 04, 2014 68.66 68.72 68.35 68.66 359,828 +0.24(+0.35%)
Feb 03, 2014 69.31 69.51 68.36 68.42 362,777 -0.18(-0.26%)
Jan 31, 2014 68.30 68.96 68.05 68.60 0 -0.68(-0.97%)
Jan 30, 2014 68.38 69.41 68.35 69.28 317,992 +2.68(+4.02%)
Jan 29, 2014 66.85 67.60 66.46 66.60 327,401 -1.04(-1.54%)
Jan 28, 2014 67.17 67.65 67.10 67.64 493,972 +1.13(+1.70%)
Jan 27, 2014 67.33 67.34 66.51 66.51 803,343 -1.35(-1.99%)
Jan 24, 2014 68.31 68.45 67.86 67.86 0 -1.53(-2.20%)
Jan 23, 2014 69.13 69.44 68.91 69.39 479,800 +0.79(+1.15%)
Jan 22, 2014 68.18 68.66 68.14 68.60 379,858 +0.25(+0.37%)
Jan 21, 2014 68.52 68.56 68.05 68.35 529,705 -0.35(-0.51%)
Jan 17, 2014 68.70 68.70 68.70 0 -1.05(-1.50%)
Jan 16, 2014 69.59 69.83 69.42 69.75 341,156 +0.22(+0.31%)
Jan 15, 2014 70.64 69.69 69.22 69.53 536,026 -1.11(-1.57%)
Jan 14, 2014 70.38 70.73 70.25 70.64 414,948 -0.19(-0.27%)
Jan 13, 2014 70.97 71.29 70.82 70.83 510,135 -0.56(-0.78%)
Jan 10, 2014 70.98 71.85 70.90 71.39 890,342 +0.02(+0.03%)
Jan 09, 2014 70.35 71.37 70.05 71.37 555,873 +1.20(+1.71%)
Jan 08, 2014 69.87 70.32 69.72 70.17 950,707 +0.12(+0.17%)
Jan 07, 2014 70.04 70.15 69.62 70.05 442,492 +0.17(+0.24%)
Jan 06, 2014 69.58 70.04 69.51 69.88 178,815 +0.27(+0.39%)
Jan 03, 2014 69.21 69.68 69.10 69.61 0 +0.94(+1.37%)
Jan 02, 2014 69.36 69.36 68.40 68.67 454,266 -1.53(-2.18%)
Dec 31, 2013 70.20 70.20 70.20 0 -0.28(-0.40%)
Dec 30, 2013 69.86 70.49 69.50 70.48 488,832 +0.44(+0.63%)
Dec 27, 2013 69.91 70.25 69.84 70.04 346,479 +1.00(+1.45%)
Dec 26, 2013 68.87 69.06 68.80 69.04 409,239 +0.18(+0.26%)
Dec 24, 2013 68.49 68.86 68.35 68.86 474,692 +0.41(+0.60%)
Dec 23, 2013 68.20 68.60 68.06 68.45 1,366,206 +0.24(+0.35%)
Dec 20, 2013 67.70 68.21 67.65 68.21 0 +0.56(+0.83%)
Dec 19, 2013 67.55 67.81 67.11 67.65 749,020 +0.74(+1.11%)
Dec 18, 2013 66.32 67.32 66.32 66.91 494,077 +0.72(+1.09%)
Dec 17, 2013 66.44 66.44 65.78 66.19 363,703 -0.16(-0.23%)
Dec 16, 2013 66.25 66.94 66.09 66.34 455,032 +0.42(+0.64%)
Dec 13, 2013 65.85 66.00 65.36 65.92 0 -0.43(-0.65%)
Dec 12, 2013 66.68 66.95 66.20 66.35 1,564,490 -0.80(-1.19%)
Dec 11, 2013 67.84 67.84 67.11 67.15 690,828 -0.25(-0.37%)
Dec 10, 2013 67.34 67.73 67.32 67.40 1,939,249 -0.71(-1.04%)
Dec 09, 2013 68.24 68.40 68.11 68.11 419,356 -0.75(-1.10%)
Dec 06, 2013 68.72 68.95 68.59 68.86 626,928 +0.44(+0.65%)
Dec 05, 2013 68.03 68.50 67.88 68.42 396,708 +0.69(+1.02%)
Dec 04, 2013 67.47 67.93 67.20 67.73 711,953 -0.87(-1.27%)
Dec 03, 2013 69.44 69.55 68.53 68.60 543,612 -1.15(-1.65%)
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.