Financial News
Roche Holding Ltd (OP: RHHBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2016 | 228.63 | 228.64 | 228.63 | 228.64 | 22 | +0.10(+0.04%) |
| Nov 29, 2016 | 226.05 | 228.54 | 226.05 | 228.54 | 250 | +4.54(+2.03%) |
| Nov 22, 2016 | 224.00 | 224.00 | 224.00 | 0 | -7.37(-3.19%) | |
| Nov 18, 2016 | 231.37 | 231.37 | 231.37 | 0 | -2.13(-0.91%) | |
| Nov 16, 2016 | 233.50 | 233.50 | 233.50 | 0 | +2.95(+1.28%) | |
| Nov 15, 2016 | 230.55 | 230.55 | 230.55 | 230.55 | 24 | -6.43(-2.71%) |
| Nov 14, 2016 | 236.98 | 236.98 | 236.98 | 236.98 | 21 | -5.08(-2.10%) |
| Nov 09, 2016 | 242.06 | 242.06 | 242.06 | 70 | +6.86(+2.92%) | |
| Nov 08, 2016 | 235.96 | 235.96 | 235.20 | 235.20 | 48 | +3.74(+1.61%) |
| Nov 04, 2016 | 231.46 | 231.46 | 231.46 | 0 | +1.74(+0.76%) | |
| Nov 03, 2016 | 229.50 | 231.00 | 229.50 | 229.72 | 180 | -6.13(-2.60%) |
| Nov 01, 2016 | 235.85 | 235.85 | 235.85 | 85 | +3.73(+1.61%) | |
| Oct 26, 2016 | 232.12 | 232.12 | 232.12 | 0 | -1.73(-0.74%) | |
| Oct 25, 2016 | 233.84 | 233.85 | 233.84 | 233.85 | 21 | -4.96(-2.08%) |
| Oct 20, 2016 | 238.81 | 238.81 | 238.81 | 0 | -1.85(-0.77%) | |
| Oct 19, 2016 | 240.01 | 241.00 | 240.01 | 240.65 | 270 | +1.34(+0.56%) |
| Oct 18, 2016 | 238.51 | 240.81 | 238.51 | 239.31 | 271 | -2.78(-1.15%) |
| Oct 14, 2016 | 242.09 | 242.09 | 242.09 | 0 | +4.68(+1.97%) | |
| Oct 13, 2016 | 237.41 | 237.41 | 237.41 | 237.41 | 3 | -5.04(-2.08%) |
| Oct 12, 2016 | 242.20 | 242.65 | 242.20 | 242.45 | 834 | -4.48(-1.81%) |
| Oct 10, 2016 | 246.93 | 246.93 | 246.93 | 0 | -2.37(-0.95%) | |
| Oct 06, 2016 | 249.30 | 249.30 | 249.30 | 0 | +2.80(+1.14%) | |
| Oct 03, 2016 | 246.50 | 246.50 | 246.50 | 7,130 | +0.50(+0.20%) | |
| Sep 30, 2016 | 246.04 | 246.04 | 246.00 | 246.00 | 50 | -2.50(-1.01%) |
| Sep 29, 2016 | 248.50 | 248.50 | 248.50 | 248.50 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 248.50 | 248.50 | 248.50 | 248.50 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 248.50 | 248.50 | 248.50 | 248.50 | 0 | +0.00(+0.00%) |
| Sep 26, 2016 | 248.50 | 248.50 | 248.50 | 248.50 | 50 | -6.10(-2.40%) |
| Sep 20, 2016 | 254.60 | 254.60 | 254.60 | 0 | +10.95(+4.49%) | |
| Sep 16, 2016 | 243.65 | 243.65 | 243.65 | 0 | -3.85(-1.56%) | |
| Sep 12, 2016 | 247.50 | 247.50 | 247.50 | 0 | -0.01(-0.00%) | |
| Sep 09, 2016 | 247.51 | 247.51 | 247.51 | 247.51 | 1 | -2.49(-1.00%) |
| Sep 02, 2016 | 250.00 | 250.00 | 250.00 | 0 | +5.50(+2.25%) | |
| Sep 01, 2016 | 244.50 | 244.50 | 244.50 | 244.50 | 8 | -5.50(-2.20%) |
| Aug 30, 2016 | 250.00 | 250.00 | 250.00 | 0 | +0.00(+0.00%) | |
| Aug 26, 2016 | 250.00 | 250.00 | 250.00 | 0 | +0.06(+0.02%) | |
| Aug 25, 2016 | 250.00 | 250.00 | 249.94 | 249.94 | 875 | -7.41(-2.88%) |
| Aug 23, 2016 | 257.35 | 257.35 | 257.35 | 0 | +1.79(+0.70%) | |
| Aug 22, 2016 | 255.56 | 255.56 | 255.56 | 255.56 | 50 | +1.06(+0.42%) |
| Aug 18, 2016 | 254.50 | 254.50 | 254.50 | 0 | +1.18(+0.47%) | |
| Aug 11, 2016 | 253.32 | 253.32 | 253.32 | 0 | +1.12(+0.44%) | |
| Aug 08, 2016 | 252.20 | 252.20 | 252.20 | 0 | +1.07(+0.43%) | |
| Aug 03, 2016 | 251.13 | 251.13 | 251.13 | 0 | -5.37(-2.09%) | |
| Aug 01, 2016 | 256.50 | 256.50 | 256.50 | 0 | +1.55(+0.61%) | |
| Jul 27, 2016 | 254.95 | 254.95 | 254.95 | 0 | -0.70(-0.27%) | |
| Jul 26, 2016 | 255.65 | 255.65 | 255.65 | 255.65 | 61 | +4.20(+1.67%) |
| Jul 25, 2016 | 251.45 | 251.45 | 251.45 | 251.45 | 185 | -0.55(-0.22%) |
| Jul 19, 2016 | 252.00 | 252.00 | 252.00 | 0 | -3.80(-1.49%) | |
| Jul 15, 2016 | 255.80 | 255.80 | 255.80 | 0 | -7.85(-2.98%) | |
| Jul 14, 2016 | 263.65 | 263.65 | 263.65 | 263.65 | 20 | -0.35(-0.13%) |
| Jul 13, 2016 | 264.00 | 264.00 | 264.00 | 264.00 | 15 | +0.50(+0.19%) |
| Jul 12, 2016 | 260.30 | 263.50 | 260.30 | 263.50 | 20 | +3.20(+1.23%) |
| Jul 11, 2016 | 260.30 | 260.30 | 260.30 | 260.30 | 10 | +0.60(+0.23%) |
| Jul 05, 2016 | 259.70 | 259.70 | 259.70 | 259.70 | 100 | +1.35(+0.52%) |
| Jun 28, 2016 | 258.35 | 258.35 | 258.35 | 0 | +9.89(+3.98%) | |
| Jun 27, 2016 | 251.60 | 251.60 | 248.46 | 248.46 | 224 | -12.04(-4.62%) |
| Jun 24, 2016 | 254.78 | 260.50 | 254.78 | 260.50 | 87 | -1.80(-0.69%) |
| Jun 23, 2016 | 262.30 | 262.30 | 262.30 | 262.30 | 230 | +12.10(+4.84%) |
| Jun 17, 2016 | 250.20 | 250.20 | 250.20 | 0 | -4.45(-1.75%) | |
| Jun 15, 2016 | 254.65 | 254.65 | 254.65 | 0 | +0.45(+0.18%) | |
| Jun 14, 2016 | 254.35 | 254.35 | 254.20 | 254.20 | 61 | -17.30(-6.37%) |
| Jun 08, 2016 | 271.50 | 271.50 | 271.50 | 0 | +0.15(+0.06%) | |
| Jun 07, 2016 | 271.35 | 271.35 | 271.35 | 271.35 | 1 | +3.96(+1.48%) |
| Jun 06, 2016 | 267.39 | 267.39 | 267.39 | 267.39 | 100 | +4.28(+1.63%) |
| Jun 03, 2016 | 263.11 | 263.11 | 263.11 | 263.11 | 100 | +3.66(+1.41%) |
| May 31, 2016 | 259.45 | 259.45 | 259.45 | 0 | -5.34(-2.02%) | |
| May 27, 2016 | 264.79 | 264.79 | 264.79 | 0 | +11.89(+4.70%) | |
| May 25, 2016 | 252.90 | 252.90 | 252.90 | 0 | -0.10(-0.04%) | |
| May 24, 2016 | 253.00 | 253.00 | 253.00 | 253.00 | 45 | -2.00(-0.78%) |
| May 23, 2016 | 255.00 | 255.00 | 255.00 | 255.00 | 24 | +0.25(+0.10%) |
| May 20, 2016 | 254.75 | 254.75 | 254.75 | 254.75 | 5 | +8.55(+3.47%) |
| May 19, 2016 | 246.20 | 246.20 | 246.20 | 246.20 | 4 | -4.50(-1.79%) |
| May 17, 2016 | 250.70 | 250.70 | 250.70 | 0 | +2.25(+0.91%) | |
| May 06, 2016 | 248.45 | 248.45 | 248.45 | 0 | -2.50(-1.00%) | |
| May 05, 2016 | 250.95 | 250.95 | 250.95 | 250.95 | 5 | -5.10(-1.99%) |
| May 02, 2016 | 256.05 | 256.05 | 256.05 | 0 | +3.05(+1.21%) | |
| Apr 29, 2016 | 253.00 | 253.00 | 253.00 | 253.00 | 100 | -2.50(-0.98%) |
| Apr 28, 2016 | 253.30 | 255.50 | 253.30 | 255.50 | 111 | -0.50(-0.20%) |
| Apr 27, 2016 | 255.50 | 256.00 | 255.50 | 256.00 | 625 | -2.90(-1.12%) |
| Apr 26, 2016 | 258.90 | 258.90 | 258.90 | 258.90 | 825 | -2.00(-0.77%) |
| Apr 25, 2016 | 260.90 | 260.90 | 260.90 | 260.90 | 4 | -2.95(-1.12%) |
| Apr 21, 2016 | 263.85 | 263.85 | 263.85 | 0 | +0.85(+0.32%) | |
| Apr 19, 2016 | 263.00 | 263.00 | 263.00 | 0 | +7.50(+2.94%) | |
| Apr 14, 2016 | 255.50 | 255.50 | 255.50 | 0 | +0.00(+0.00%) | |
| Apr 13, 2016 | 255.50 | 255.50 | 255.50 | 255.50 | 80 | -1.00(-0.39%) |
| Apr 12, 2016 | 256.50 | 256.50 | 256.50 | 256.50 | 50 | -2.25(-0.87%) |
| Apr 11, 2016 | 258.75 | 258.75 | 258.75 | 258.75 | 3 | +1.35(+0.52%) |
| Apr 06, 2016 | 257.40 | 257.40 | 257.40 | 0 | +3.15(+1.24%) | |
| Apr 04, 2016 | 254.25 | 254.25 | 254.25 | 0 | +1.25(+0.49%) | |
| Apr 01, 2016 | 245.50 | 253.00 | 245.50 | 253.00 | 351 | +4.10(+1.65%) |
| Mar 31, 2016 | 250.00 | 250.00 | 248.90 | 248.90 | 56 | +3.25(+1.32%) |
| Mar 30, 2016 | 245.65 | 245.65 | 245.65 | 245.65 | 50 | +0.15(+0.06%) |
| Mar 29, 2016 | 245.50 | 245.50 | 245.50 | 245.50 | 35 | +0.50(+0.20%) |
| Mar 23, 2016 | 245.00 | 245.00 | 245.00 | 0 | +1.00(+0.41%) | |
| Mar 18, 2016 | 244.00 | 244.00 | 244.00 | 0 | -3.00(-1.21%) | |
| Mar 11, 2016 | 247.00 | 247.00 | 247.00 | 0 | -6.85(-2.70%) | |
| Mar 09, 2016 | 253.85 | 253.85 | 253.85 | 0 | +0.42(+0.17%) | |
| Mar 08, 2016 | 250.95 | 253.43 | 250.95 | 253.43 | 52 | +0.68(+0.27%) |
| Mar 07, 2016 | 252.74 | 252.74 | 252.74 | 252.74 | 1 | -2.51(-0.98%) |
| Mar 04, 2016 | 255.25 | 255.25 | 255.25 | 255.25 | 2 | +1.25(+0.49%) |
| Feb 19, 2016 | 254.00 | 254.00 | 254.00 | 0 | +4.70(+1.89%) | |
| Feb 17, 2016 | 249.30 | 249.30 | 249.30 | 0 | -2.70(-1.07%) | |
| Feb 11, 2016 | 252.00 | 252.00 | 252.00 | 0 | +1.95(+0.78%) | |
| Feb 09, 2016 | 250.05 | 250.05 | 250.05 | 0 | -2.84(-1.12%) | |
| Jan 29, 2016 | 252.89 | 252.89 | 252.89 | 0 | -6.01(-2.32%) | |
| Jan 28, 2016 | 258.90 | 258.90 | 258.90 | 258.90 | 2 | -1.10(-0.42%) |
| Jan 27, 2016 | 260.00 | 260.00 | 260.00 | 260.00 | 5 | +9.40(+3.75%) |
| Jan 19, 2016 | 250.60 | 250.60 | 250.60 | 0 | -13.75(-5.20%) | |
| Jan 12, 2016 | 264.35 | 264.35 | 264.35 | 0 | +4.35(+1.67%) | |
| Jan 11, 2016 | 260.00 | 260.00 | 260.00 | 260.00 | 23 | -8.50(-3.17%) |
| Jan 07, 2016 | 268.50 | 268.50 | 268.50 | 0 | -5.00(-1.83%) | |
| Dec 23, 2015 | 273.50 | 273.50 | 273.50 | 0 | +0.20(+0.07%) | |
| Dec 18, 2015 | 273.30 | 273.30 | 273.30 | 0 | -2.25(-0.82%) | |
| Dec 15, 2015 | 275.55 | 275.55 | 275.55 | 0 | +0.15(+0.05%) | |
| Dec 08, 2015 | 275.40 | 275.40 | 275.40 | 0 | -0.30(-0.11%) | |
| Dec 07, 2015 | 269.90 | 275.70 | 269.90 | 275.70 | 117 | +7.20(+2.68%) |
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.
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.
