Skip to main content

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

31.80 +0.50 (+1.58%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 35.08 35.28 34.53 35.11 409,484 +0.63(+1.83%)
Jan 29, 2009 35.50 35.50 34.44 34.48 947,636 -1.52(-4.22%)
Jan 28, 2009 36.02 36.19 35.68 36.00 485,487 -0.42(-1.15%)
Jan 27, 2009 36.67 36.99 36.38 36.42 200,837 -0.63(-1.70%)
Jan 26, 2009 37.24 37.43 36.94 37.05 327,816 +0.20(+0.54%)
Jan 23, 2009 36.00 36.87 35.75 36.85 578,468 +0.10(+0.27%)
Jan 22, 2009 36.54 36.93 36.31 36.75 339,885 -0.60(-1.61%)
Jan 21, 2009 37.21 37.45 36.65 37.35 222,137 +0.60(+1.63%)
Jan 20, 2009 37.60 37.83 36.75 36.75 393,432 -0.94(-2.49%)
Jan 16, 2009 37.95 38.25 37.05 37.69 227,819 -0.61(-1.59%)
Jan 15, 2009 37.85 38.68 37.27 38.30 1,346,176 +0.20(+0.52%)
Jan 14, 2009 37.80 38.19 37.43 38.10 1,319,981 +0.34(+0.90%)
Jan 13, 2009 37.13 37.80 37.02 37.76 483,922 +0.63(+1.70%)
Jan 12, 2009 37.80 37.80 37.08 37.13 273,747 -1.27(-3.31%)
Jan 09, 2009 38.10 38.80 38.05 38.40 127,453 -40.82(-51.53%)
Jan 08, 2009 77.85 79.22 77.38 79.22 267,154 +2.77(+3.62%)
Jan 07, 2009 78.01 78.01 76.42 76.45 430,719 +0.30(+0.39%)
Jan 06, 2009 76.86 77.20 75.60 76.15 157,907 +0.30(+0.40%)
Jan 05, 2009 75.45 76.64 75.43 75.85 131,037 -0.25(-0.33%)
Jan 02, 2009 76.60 76.95 75.75 76.10 66,475 -0.45(-0.59%)
Dec 31, 2008 76.09 77.05 76.00 76.55 301,613 -0.45(-0.58%)
Dec 30, 2008 77.85 78.23 76.20 77.00 124,341 -0.05(-0.06%)
Dec 29, 2008 78.80 78.80 76.50 77.05 122,991 +2.56(+3.44%)
Dec 26, 2008 73.60 74.70 73.60 74.49 86,133 +0.98(+1.33%)
Dec 24, 2008 73.40 76.00 70.50 73.51 95,397 +0.26(+0.35%)
Dec 23, 2008 74.80 75.12 73.10 73.25 751,027 -0.55(-0.75%)
Dec 22, 2008 74.45 76.24 73.52 73.80 264,293 +2.15(+3.00%)
Dec 19, 2008 72.54 72.70 71.30 71.65 363,367 -0.99(-1.36%)
Dec 18, 2008 76.75 77.00 72.62 72.64 198,143 -1.71(-2.30%)
Dec 17, 2008 73.50 74.90 72.85 74.35 253,141 +0.02(+0.03%)
Dec 16, 2008 70.74 74.33 70.25 74.33 462,133 +4.38(+6.26%)
Dec 15, 2008 70.95 71.05 69.10 69.95 157,056 -1.70(-2.37%)
Dec 12, 2008 69.85 72.15 69.55 71.65 192,943 +2.00(+2.87%)
Dec 11, 2008 69.17 70.75 68.77 69.65 575,574 +0.00(+0.00%)
Dec 10, 2008 70.18 70.60 69.21 69.65 360,785 +0.40(+0.58%)
Dec 09, 2008 70.29 71.14 69.25 69.25 175,659 -0.55(-0.79%)
Dec 08, 2008 69.50 70.65 68.95 69.80 206,283 +1.65(+2.42%)
Dec 05, 2008 67.75 68.75 66.30 68.15 432,431 +0.24(+0.35%)
Dec 04, 2008 67.28 68.90 67.05 67.91 162,210 -2.01(-2.87%)
Dec 03, 2008 68.92 69.92 66.39 69.92 704,680 +2.07(+3.05%)
Dec 02, 2008 66.85 68.60 66.35 67.85 296,369 +0.85(+1.27%)
Dec 01, 2008 69.00 69.30 66.70 67.00 146,976 -2.70(-3.87%)
Nov 28, 2008 69.17 70.15 68.95 69.70 76,959 +1.25(+1.83%)
Nov 26, 2008 66.70 68.75 65.55 68.45 886,728 -0.05(-0.07%)
Nov 25, 2008 67.57 69.12 67.40 68.50 1,547,985 +1.04(+1.54%)
Nov 24, 2008 65.05 69.00 65.00 67.46 821,223 +4.81(+7.68%)
Nov 21, 2008 61.40 63.35 59.51 62.65 338,290 +1.81(+2.98%)
Nov 20, 2008 64.40 64.80 60.84 60.84 210,351 -6.10(-9.11%)
Nov 19, 2008 69.25 69.85 66.94 66.94 144,375 -4.06(-5.72%)
Nov 18, 2008 70.65 72.00 69.46 71.00 129,483 +1.30(+1.87%)
Nov 17, 2008 71.10 71.50 69.70 69.70 99,419 -3.70(-5.04%)
Nov 14, 2008 71.95 75.18 71.95 73.40 142,835 -0.25(-0.34%)
Nov 13, 2008 70.40 73.65 69.50 73.65 194,093 +4.25(+6.12%)
Nov 12, 2008 71.00 71.25 69.40 69.40 200,282 -0.90(-1.28%)
Nov 11, 2008 71.05 71.94 70.00 70.30 158,094 -0.60(-0.85%)
Nov 10, 2008 73.15 73.62 70.56 70.90 164,029 -1.25(-1.73%)
Nov 07, 2008 71.95 73.55 71.90 72.15 80,468 +3.30(+4.79%)
Nov 06, 2008 72.60 73.20 68.85 68.85 123,454 -1.55(-2.20%)
Nov 05, 2008 73.30 74.14 70.40 70.40 95,779 -7.00(-9.04%)
Nov 04, 2008 77.40 77.55 75.66 77.40 135,624 +1.60(+2.11%)
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.