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

45.19 USD +0.23 (+0.50%)
Streaming Delayed Price Updated: 1:48 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 45.02 45.02 44.68 44.96 3,053,290 -0.23(-0.51%)
Jan 20, 2021 44.84 45.31 44.82 45.19 2,332,491 +0.21(+0.47%)
Jan 19, 2021 44.81 44.98 44.63 44.98 3,643,190 +0.42(+0.94%)
Jan 15, 2021 44.22 44.71 44.18 44.56 2,197,200 +0.61(+1.39%)
Jan 14, 2021 43.95 44.15 43.85 43.95 3,007,492 -0.07(-0.16%)
Jan 13, 2021 43.72 44.12 43.60 44.02 3,213,930 -0.11(-0.25%)
Jan 12, 2021 43.99 44.17 43.90 44.13 2,092,227 +0.30(+0.68%)
Jan 11, 2021 43.58 44.14 43.54 43.83 1,897,777 +1.19(+2.79%)
Jan 08, 2021 42.49 42.81 42.28 42.64 2,544,900 +0.39(+0.92%)
Jan 07, 2021 42.47 42.51 42.14 42.25 3,552,156 -0.76(-1.77%)
Jan 06, 2021 42.79 43.31 42.78 43.01 1,911,352 -0.76(-1.74%)
Jan 05, 2021 43.77 43.95 43.31 43.77 3,655,681 -0.11(-0.25%)
Jan 04, 2021 43.98 44.07 43.58 43.88 2,738,548 +0.04(+0.09%)
Dec 31, 2020 43.84 43.84 43.84 1,275,517 +0.00(+0.00%)
Dec 30, 2020 43.59 44.00 43.56 43.84 1,275,517 +0.53(+1.22%)
Dec 29, 2020 43.33 43.62 43.26 43.31 2,698,990 +0.27(+0.63%)
Dec 28, 2020 42.99 43.10 42.87 43.04 1,237,212 +0.49(+1.15%)
Dec 24, 2020 42.46 42.65 42.35 42.55 721,600 +0.06(+0.14%)
Dec 23, 2020 42.75 42.80 42.38 42.49 1,841,599 -0.34(-0.79%)
Dec 22, 2020 43.07 43.07 42.73 42.83 3,065,842 -0.36(-0.83%)
Dec 21, 2020 42.91 43.27 42.42 43.19 2,388,965 -0.78(-1.77%)
Dec 18, 2020 43.82 43.99 43.66 43.97 4,429,500 +0.31(+0.71%)
Dec 17, 2020 43.80 43.86 43.60 43.66 2,045,282 +0.15(+0.34%)
Dec 16, 2020 43.28 43.66 43.12 43.51 1,292,328 +0.50(+1.16%)
Dec 15, 2020 42.93 43.06 42.68 43.01 925,315 +0.33(+0.77%)
Dec 14, 2020 42.87 43.15 42.67 42.68 1,137,216 -0.53(-1.23%)
Dec 11, 2020 43.06 43.30 42.85 43.21 1,429,600 +0.03(+0.07%)
Dec 10, 2020 43.22 43.41 43.04 43.18 881,977 -0.13(-0.30%)
Dec 09, 2020 43.19 43.34 42.87 43.31 965,137 +0.47(+1.10%)
Dec 08, 2020 41.90 42.95 41.85 42.84 1,786,755 +0.10(+0.22%)
Dec 07, 2020 42.62 42.85 42.58 42.74 700,784 +0.06(+0.15%)
Dec 04, 2020 42.20 42.68 42.19 42.68 1,147,000 +0.92(+2.20%)
Dec 03, 2020 42.14 42.22 41.70 41.76 997,353 -0.41(-0.97%)
Dec 02, 2020 42.24 42.47 42.05 42.17 901,857 +0.44(+1.05%)
Dec 01, 2020 41.20 41.75 41.20 41.73 3,101,945 +0.91(+2.23%)
Nov 30, 2020 41.71 41.82 40.81 40.82 2,235,070 -0.91(-2.18%)
Nov 27, 2020 41.41 41.79 41.32 41.73 783,300 +0.43(+1.04%)
Nov 25, 2020 41.47 41.58 41.17 41.30 1,504,000 +0.32(+0.78%)
Nov 24, 2020 41.07 41.27 40.89 40.98 1,596,029 -0.24(-0.59%)
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%)
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.