Skip to main content

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

31.92 +0.61 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 103.20 102.35 101.25 101.75 14,377 -1.45(-1.41%)
Jan 29, 2004 103.50 103.80 102.50 103.20 34,512 -0.30(-0.29%)
Jan 28, 2004 104.00 104.20 102.50 103.50 32,859 -0.50(-0.48%)
Jan 27, 2004 102.25 104.50 103.30 104.00 39,733 +1.75(+1.71%)
Jan 26, 2004 100.50 103.00 101.78 102.25 237,386 +1.75(+1.74%)
Jan 23, 2004 102.95 102.99 100.37 100.50 55,031 -2.45(-2.38%)
Jan 22, 2004 101.85 103.00 101.25 102.95 146,022 +1.10(+1.08%)
Jan 21, 2004 98.70 101.85 98.75 101.85 558,221 +3.15(+3.19%)
Jan 20, 2004 97.10 98.93 97.70 98.70 61,172 +1.60(+1.65%)
Jan 16, 2004 97.10 97.10 97.10 97.10 0 +0.00(+0.00%)
Jan 15, 2004 98.45 97.15 96.50 97.10 69,878 -1.35(-1.37%)
Jan 14, 2004 96.55 98.45 96.45 98.45 87,333 +1.90(+1.97%)
Jan 13, 2004 97.70 97.30 96.40 96.55 232,694 -1.15(-1.18%)
Jan 12, 2004 98.80 98.55 97.35 97.70 47,138 -1.10(-1.11%)
Jan 09, 2004 99.50 99.25 98.00 98.80 52,734 -0.80(-0.80%)
Jan 08, 2004 99.60 99.60 99.60 99.60 0 +0.00(+0.00%)
Jan 07, 2004 99.60 100.25 99.15 99.60 26,127 -0.65(-0.65%)
Dec 31, 2003 100.25 100.25 100.25 100.25 0 +0.00(+0.00%)
Dec 30, 2003 100.45 100.65 99.75 100.25 17,051 -0.20(-0.20%)
Dec 29, 2003 99.50 100.45 99.50 100.45 63,856 +0.95(+0.95%)
Dec 26, 2003 99.90 99.95 99.00 99.50 9,956 -0.40(-0.40%)
Dec 24, 2003 99.00 100.00 99.00 99.90 21,792 +0.90(+0.91%)
Dec 23, 2003 99.20 99.65 98.83 99.00 20,698 -0.20(-0.20%)
Dec 22, 2003 98.60 100.00 90.25 99.20 126,659 +0.60(+0.61%)
Dec 19, 2003 99.45 99.20 98.25 98.60 62,596 +2.10(+2.18%)
Dec 18, 2003 96.50 96.50 96.50 96.50 0 +0.50(+0.52%)
Dec 17, 2003 96.00 96.00 96.00 96.00 0 +0.25(+0.26%)
Dec 16, 2003 95.75 95.75 95.75 95.75 0 +0.25(+0.26%)
Dec 15, 2003 95.50 95.50 95.50 95.50 0 +1.40(+1.49%)
Dec 12, 2003 94.10 94.10 94.10 94.10 0 +0.60(+0.64%)
Dec 11, 2003 93.50 93.50 93.50 93.50 0 -0.05(-0.05%)
Dec 10, 2003 93.55 93.55 93.55 93.55 0 -0.20(-0.21%)
Dec 09, 2003 93.75 93.75 93.75 93.75 0 +0.45(+0.48%)
Dec 08, 2003 93.30 93.30 93.30 93.30 0 +0.00(+0.00%)
Dec 05, 2003 91.75 91.75 91.75 93.30 0 +1.68(+1.83%)
Dec 04, 2003 91.62 91.62 91.62 91.62 0 +0.62(+0.68%)
Dec 03, 2003 91.00 91.00 91.00 91.00 0 +0.15(+0.17%)
Dec 02, 2003 90.85 90.85 90.85 90.85 0 +0.35(+0.39%)
Dec 01, 2003 90.50 90.50 90.50 90.50 0 +0.00(+0.00%)
Nov 28, 2003 90.25 90.50 89.75 90.50 9,357 +0.20(+0.22%)
Nov 26, 2003 90.30 90.30 90.30 90.30 0 -0.20(-0.22%)
Nov 25, 2003 90.50 90.50 90.50 90.50 0 +0.00(+0.00%)
Nov 24, 2003 90.50 90.50 90.50 90.50 0 +0.65(+0.72%)
Nov 21, 2003 89.85 89.85 89.85 89.85 0 +0.40(+0.45%)
Nov 20, 2003 89.45 89.45 89.45 89.45 0 -1.55(-1.70%)
Nov 19, 2003 91.00 91.00 91.00 91.00 0 +2.35(+2.65%)
Nov 18, 2003 88.65 88.65 88.65 88.65 0 -1.15(-1.28%)
Nov 17, 2003 89.80 89.80 89.80 89.80 0 +1.30(+1.47%)
Nov 14, 2003 88.50 88.50 88.50 88.50 0 +3.25(+3.81%)
Nov 13, 2003 85.25 85.25 85.25 85.25 0 +2.25(+2.71%)
Nov 12, 2003 83.00 83.00 83.00 83.00 0 +1.40(+1.72%)
Nov 11, 2003 81.60 81.60 81.60 81.60 0 -1.05(-1.27%)
Nov 10, 2003 82.65 82.65 82.65 82.65 0 +1.05(+1.29%)
Nov 07, 2003 81.60 81.60 81.60 81.60 0 +0.30(+0.37%)
Nov 06, 2003 81.30 81.30 81.30 81.30 0 +0.30(+0.37%)
Nov 05, 2003 81.00 81.00 81.00 81.00 0 -1.45(-1.76%)
Nov 04, 2003 82.45 82.45 82.45 82.45 0 -0.55(-0.66%)
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.