Financial News
Roche Holding Ltd (OP: RHHBF )
265.80
+4.03
(+1.54%)
Streaming Delayed Price
Updated: 2:15 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2018 | 256.96 | 257.00 | 254.20 | 254.20 | 100 | +0.58(+0.23%) |
| Nov 29, 2018 | 253.62 | 253.62 | 253.62 | 253.62 | 35 | +2.60(+1.04%) |
| Nov 28, 2018 | 249.70 | 251.02 | 249.70 | 251.02 | 69 | +1.30(+0.52%) |
| Nov 27, 2018 | 249.72 | 249.72 | 249.72 | 0 | +1.78(+0.72%) | |
| Nov 23, 2018 | 247.94 | 247.94 | 247.94 | 0 | +1.91(+0.78%) | |
| Nov 21, 2018 | 246.03 | 246.03 | 246.03 | 0 | +0.00(+0.00%) | |
| Nov 20, 2018 | 246.03 | 246.03 | 246.03 | 246.03 | 1,001 | -3.47(-1.39%) |
| Nov 19, 2018 | 245.50 | 249.50 | 245.50 | 249.50 | 115 | +1.93(+0.78%) |
| Nov 16, 2018 | 245.67 | 247.57 | 245.67 | 247.57 | 100 | +1.42(+0.58%) |
| Nov 14, 2018 | 246.15 | 246.15 | 246.15 | 0 | -2.46(-0.99%) | |
| Nov 13, 2018 | 248.61 | 248.61 | 248.61 | 248.61 | 9 | -0.14(-0.06%) |
| Nov 09, 2018 | 248.75 | 248.75 | 248.75 | 0 | +3.68(+1.50%) | |
| Nov 07, 2018 | 245.07 | 245.07 | 245.07 | 0 | +3.50(+1.45%) | |
| Nov 06, 2018 | 243.28 | 245.02 | 241.15 | 241.57 | 217 | +4.77(+2.01%) |
| Nov 02, 2018 | 236.80 | 236.80 | 236.80 | 0 | -6.57(-2.70%) | |
| Nov 01, 2018 | 244.15 | 245.49 | 243.37 | 243.37 | 9 | -1.77(-0.72%) |
| Oct 31, 2018 | 242.21 | 245.14 | 242.21 | 245.14 | 18 | +8.58(+3.63%) |
| Oct 30, 2018 | 236.56 | 236.56 | 236.56 | 236.56 | 1 | +2.02(+0.86%) |
| Oct 29, 2018 | 235.70 | 235.70 | 234.53 | 234.53 | 53 | -0.72(-0.31%) |
| Oct 26, 2018 | 235.00 | 235.61 | 235.00 | 235.25 | 100 | +0.50(+0.21%) |
| Oct 25, 2018 | 233.12 | 234.75 | 232.19 | 234.75 | 75 | -10.38(-4.23%) |
| Oct 23, 2018 | 245.13 | 245.13 | 245.13 | 0 | +7.07(+2.97%) | |
| Oct 18, 2018 | 238.06 | 238.06 | 238.06 | 0 | +2.86(+1.22%) | |
| Oct 17, 2018 | 236.21 | 236.21 | 235.20 | 235.20 | 201 | -7.68(-3.16%) |
| Oct 16, 2018 | 242.88 | 242.88 | 242.88 | 242.88 | 92 | +5.14(+2.16%) |
| Oct 15, 2018 | 237.74 | 237.74 | 237.74 | 0 | +2.74(+1.17%) | |
| Oct 11, 2018 | 235.00 | 235.00 | 235.00 | 0 | -9.65(-3.94%) | |
| Oct 10, 2018 | 246.41 | 246.41 | 244.65 | 244.65 | 165 | -0.58(-0.24%) |
| Oct 09, 2018 | 245.23 | 245.23 | 245.23 | 245.23 | 165 | -1.10(-0.45%) |
| Oct 08, 2018 | 246.33 | 246.33 | 246.33 | 0 | +2.48(+1.02%) | |
| Oct 04, 2018 | 243.85 | 243.85 | 243.85 | 0 | -6.69(-2.67%) | |
| Oct 03, 2018 | 247.00 | 250.54 | 247.00 | 250.54 | 28 | +4.21(+1.71%) |
| Oct 02, 2018 | 246.33 | 246.33 | 246.33 | 246.33 | 122 | +1.33(+0.54%) |
| Oct 01, 2018 | 244.05 | 245.00 | 244.05 | 245.00 | 35 | +5.00(+2.08%) |
| Sep 28, 2018 | 242.50 | 242.50 | 240.00 | 240.00 | 100 | -4.46(-1.83%) |
| Sep 27, 2018 | 244.46 | 244.46 | 244.46 | 0 | -1.76(-0.72%) | |
| Sep 26, 2018 | 246.23 | 246.23 | 246.23 | 0 | +2.18(+0.89%) | |
| Sep 24, 2018 | 244.05 | 244.05 | 244.05 | 0 | -0.95(-0.39%) | |
| Sep 21, 2018 | 247.35 | 247.35 | 245.00 | 245.00 | 100 | +0.00(+0.00%) |
| Sep 19, 2018 | 245.00 | 245.00 | 245.00 | 0 | -1.70(-0.69%) | |
| Sep 18, 2018 | 247.68 | 247.68 | 246.70 | 246.70 | 3 | -1.13(-0.46%) |
| Sep 17, 2018 | 247.83 | 247.83 | 247.83 | 0 | +0.00(+0.00%) | |
| Sep 14, 2018 | 246.45 | 247.83 | 246.40 | 247.83 | 100 | -2.78(-1.11%) |
| Sep 12, 2018 | 250.61 | 250.61 | 250.61 | 0 | +2.32(+0.93%) | |
| Sep 11, 2018 | 246.75 | 248.29 | 246.75 | 248.29 | 10 | -0.89(-0.36%) |
| Sep 10, 2018 | 249.18 | 249.18 | 249.18 | 249.18 | 14 | +3.28(+1.33%) |
| Sep 07, 2018 | 248.40 | 248.40 | 245.90 | 245.90 | 100 | +1.29(+0.53%) |
| Sep 06, 2018 | 244.61 | 244.61 | 244.61 | 244.61 | 81 | -5.38(-2.15%) |
| Sep 05, 2018 | 249.99 | 249.99 | 249.99 | 249.99 | 15 | -0.91(-0.36%) |
| Aug 31, 2018 | 250.90 | 250.90 | 250.90 | 0 | +0.00(+0.00%) | |
| Aug 30, 2018 | 252.85 | 252.85 | 250.90 | 250.90 | 115 | +0.20(+0.08%) |
| Aug 29, 2018 | 254.30 | 254.30 | 250.51 | 250.70 | 398 | -0.85(-0.34%) |
| Aug 27, 2018 | 251.55 | 251.55 | 251.55 | 0 | +5.94(+2.42%) | |
| Aug 24, 2018 | 245.48 | 247.84 | 245.48 | 245.61 | 200 | -5.73(-2.28%) |
| Aug 22, 2018 | 251.34 | 251.34 | 251.34 | 0 | +2.24(+0.90%) | |
| Aug 21, 2018 | 249.10 | 249.10 | 249.10 | 249.10 | 658 | -0.90(-0.36%) |
| Aug 20, 2018 | 250.00 | 250.00 | 250.00 | 250.00 | 25 | +7.91(+3.27%) |
| Aug 15, 2018 | 242.09 | 242.09 | 242.09 | 0 | -2.97(-1.21%) | |
| Aug 10, 2018 | 245.06 | 245.06 | 245.06 | 0 | +1.72(+0.70%) | |
| Aug 09, 2018 | 245.85 | 245.85 | 243.35 | 243.35 | 22 | -3.94(-1.59%) |
| Aug 08, 2018 | 250.00 | 250.00 | 247.29 | 247.29 | 64 | +0.13(+0.05%) |
| Aug 07, 2018 | 247.16 | 247.16 | 247.16 | 247.16 | 74 | -2.85(-1.14%) |
| Aug 06, 2018 | 250.01 | 250.01 | 250.01 | 250.01 | 50 | -0.72(-0.29%) |
| Aug 03, 2018 | 248.65 | 250.73 | 246.57 | 250.73 | 100 | +3.02(+1.22%) |
| Aug 02, 2018 | 247.71 | 247.71 | 247.71 | 247.71 | 10 | -1.63(-0.65%) |
| Aug 01, 2018 | 246.20 | 249.34 | 246.20 | 249.34 | 9 | +3.28(+1.33%) |
| Jul 31, 2018 | 246.49 | 246.49 | 246.06 | 246.06 | 100 | +0.06(+0.02%) |
| Jul 27, 2018 | 246.00 | 246.00 | 246.00 | 0 | +2.67(+1.10%) | |
| Jul 26, 2018 | 243.40 | 246.00 | 243.33 | 243.33 | 171 | +3.58(+1.49%) |
| Jul 25, 2018 | 239.69 | 240.05 | 239.69 | 239.75 | 46 | -1.43(-0.59%) |
| Jul 23, 2018 | 241.18 | 241.18 | 241.18 | 2 | +3.18(+1.34%) | |
| Jul 20, 2018 | 238.00 | 238.00 | 238.00 | 238.00 | 4 | +1.60(+0.68%) |
| Jul 18, 2018 | 236.40 | 236.40 | 236.40 | 0 | +1.92(+0.82%) | |
| Jul 17, 2018 | 236.57 | 236.57 | 234.48 | 234.48 | 9 | -0.08(-0.03%) |
| Jul 16, 2018 | 237.17 | 237.17 | 234.56 | 234.56 | 48 | +0.39(+0.17%) |
| Jul 13, 2018 | 234.17 | 234.17 | 234.17 | 234.17 | 4 | +3.37(+1.46%) |
| Jul 12, 2018 | 230.85 | 230.85 | 230.80 | 230.80 | 3 | +0.00(+0.00%) |
| Jul 11, 2018 | 227.06 | 233.59 | 227.06 | 230.80 | 42 | +2.26(+0.99%) |
| Jul 10, 2018 | 228.54 | 228.54 | 228.54 | 228.54 | 324 | -1.46(-0.63%) |
| Jul 09, 2018 | 230.00 | 230.00 | 230.00 | 230.00 | 221 | +1.12(+0.49%) |
| Jul 06, 2018 | 228.80 | 228.88 | 228.80 | 228.88 | 66 | +2.35(+1.04%) |
| Jul 05, 2018 | 228.25 | 228.25 | 226.53 | 226.53 | 27 | +2.08(+0.93%) |
| Jul 03, 2018 | 224.45 | 224.45 | 224.45 | 0 | +2.95(+1.33%) | |
| Jul 02, 2018 | 222.33 | 222.33 | 221.50 | 221.50 | 23 | -3.25(-1.45%) |
| Jun 28, 2018 | 224.75 | 224.75 | 224.75 | 0 | +3.44(+1.55%) | |
| Jun 26, 2018 | 221.31 | 221.31 | 221.31 | 0 | -5.69(-2.51%) | |
| Jun 25, 2018 | 227.00 | 227.00 | 227.00 | 227.00 | 10 | +2.76(+1.23%) |
| Jun 22, 2018 | 224.25 | 224.25 | 224.24 | 224.24 | 11 | +5.28(+2.41%) |
| Jun 21, 2018 | 222.64 | 222.64 | 218.96 | 218.96 | 321 | -1.23(-0.56%) |
| Jun 20, 2018 | 220.19 | 220.19 | 220.19 | 220.19 | 515 | +1.44(+0.66%) |
| Jun 19, 2018 | 218.75 | 218.75 | 218.38 | 218.75 | 200 | +1.50(+0.69%) |
| Jun 18, 2018 | 217.25 | 217.25 | 217.25 | 217.25 | 91 | -1.50(-0.69%) |
| Jun 14, 2018 | 218.75 | 218.75 | 218.75 | 0 | +0.00(+0.00%) | |
| Jun 13, 2018 | 218.75 | 218.75 | 218.75 | 218.75 | 100 | +3.35(+1.56%) |
| Jun 12, 2018 | 217.33 | 217.33 | 215.04 | 215.40 | 10,112 | -0.26(-0.12%) |
| Jun 07, 2018 | 215.66 | 215.66 | 215.66 | 0 | +1.20(+0.56%) | |
| Jun 06, 2018 | 215.99 | 215.99 | 214.46 | 214.46 | 41 | -1.53(-0.71%) |
| Jun 05, 2018 | 218.40 | 218.40 | 215.99 | 215.99 | 2 | -2.36(-1.08%) |
| Jun 04, 2018 | 218.35 | 218.35 | 218.35 | 218.35 | 29 | -0.43(-0.19%) |
| May 30, 2018 | 218.78 | 218.78 | 218.78 | 0 | -3.96(-1.78%) | |
| May 29, 2018 | 222.74 | 222.74 | 222.74 | 222.74 | 32 | -0.28(-0.13%) |
| May 24, 2018 | 223.02 | 223.02 | 223.02 | 0 | +1.28(+0.58%) | |
| May 23, 2018 | 226.13 | 226.13 | 221.74 | 221.74 | 10 | -4.38(-1.94%) |
| May 17, 2018 | 226.12 | 226.12 | 226.12 | 0 | -1.96(-0.86%) | |
| May 15, 2018 | 228.08 | 228.08 | 228.08 | 0 | -1.92(-0.83%) | |
| May 14, 2018 | 230.65 | 230.65 | 228.51 | 230.00 | 35 | +3.15(+1.39%) |
| May 10, 2018 | 226.85 | 226.85 | 226.85 | 0 | -0.43(-0.19%) | |
| May 09, 2018 | 227.28 | 227.28 | 227.28 | 227.28 | 2 | -0.72(-0.32%) |
| May 08, 2018 | 228.35 | 228.35 | 228.00 | 228.00 | 60 | -2.13(-0.93%) |
| May 07, 2018 | 232.04 | 232.04 | 230.13 | 230.13 | 150 | +4.06(+1.80%) |
| Apr 30, 2018 | 226.07 | 226.07 | 226.07 | 0 | +0.82(+0.36%) | |
| Apr 27, 2018 | 225.25 | 225.25 | 225.25 | 225.25 | 74 | -7.25(-3.12%) |
| Apr 25, 2018 | 232.50 | 232.50 | 232.50 | 0 | +6.66(+2.95%) | |
| Apr 24, 2018 | 225.84 | 225.84 | 225.84 | 225.84 | 28 | -1.75(-0.77%) |
| Apr 20, 2018 | 227.59 | 227.59 | 227.59 | 0 | -1.51(-0.66%) | |
| Apr 17, 2018 | 229.10 | 229.10 | 229.10 | 0 | +0.25(+0.11%) | |
| Apr 16, 2018 | 228.00 | 228.85 | 228.00 | 228.85 | 64 | +0.28(+0.12%) |
| Apr 13, 2018 | 228.57 | 228.57 | 228.57 | 228.57 | 35 | +0.77(+0.34%) |
| Apr 12, 2018 | 227.80 | 227.80 | 227.80 | 227.80 | 40 | -0.05(-0.02%) |
| Apr 06, 2018 | 227.85 | 227.85 | 227.85 | 0 | -0.95(-0.42%) | |
| Apr 05, 2018 | 227.49 | 228.80 | 227.49 | 228.80 | 25 | -1.50(-0.65%) |
| Apr 03, 2018 | 230.30 | 230.30 | 230.30 | 498 | -3.75(-1.60%) | |
| Mar 29, 2018 | 234.05 | 234.05 | 234.05 | 0 | +1.64(+0.71%) | |
| Mar 26, 2018 | 232.41 | 232.41 | 232.41 | 0 | +0.25(+0.11%) | |
| Mar 23, 2018 | 233.32 | 233.32 | 228.48 | 232.16 | 21 | +3.36(+1.47%) |
| Mar 22, 2018 | 231.21 | 231.59 | 228.09 | 228.80 | 131 | -2.41(-1.04%) |
| Mar 21, 2018 | 231.21 | 231.21 | 231.21 | 231.21 | 408 | +0.00(+0.00%) |
| Mar 20, 2018 | 229.29 | 232.21 | 229.29 | 231.21 | 131 | -5.70(-2.41%) |
| Mar 16, 2018 | 236.91 | 236.91 | 236.91 | 0 | -9.09(-3.70%) | |
| Mar 14, 2018 | 246.00 | 246.00 | 246.00 | 32 | -0.40(-0.16%) | |
| Mar 13, 2018 | 246.40 | 246.40 | 246.40 | 246.40 | 45 | +3.46(+1.42%) |
| Mar 07, 2018 | 242.94 | 242.94 | 242.94 | 5 | +0.00(+0.00%) | |
| Mar 06, 2018 | 242.94 | 242.94 | 242.94 | 242.94 | 55 | -0.81(-0.33%) |
| Mar 05, 2018 | 243.75 | 243.75 | 243.75 | 243.75 | 10 | +10.05(+4.30%) |
| Mar 02, 2018 | 233.70 | 233.70 | 233.70 | 233.70 | 179 | -0.80(-0.34%) |
| Mar 01, 2018 | 234.73 | 236.63 | 234.50 | 234.50 | 181 | +0.30(+0.13%) |
| Feb 28, 2018 | 239.00 | 239.00 | 234.20 | 234.20 | 126 | -5.21(-2.18%) |
| Feb 26, 2018 | 239.41 | 239.41 | 239.41 | 0 | -0.59(-0.25%) | |
| Feb 23, 2018 | 241.04 | 241.04 | 240.00 | 240.00 | 107 | -0.41(-0.17%) |
| Feb 22, 2018 | 240.41 | 240.41 | 240.41 | 240.41 | 11 | -0.71(-0.29%) |
| Feb 21, 2018 | 240.41 | 244.57 | 240.41 | 241.12 | 19 | +0.80(+0.33%) |
| Feb 20, 2018 | 244.13 | 244.75 | 240.32 | 240.32 | 98 | -9.84(-3.93%) |
| Feb 16, 2018 | 250.16 | 250.16 | 250.16 | 0 | +4.16(+1.69%) | |
| Feb 15, 2018 | 248.00 | 248.98 | 246.00 | 246.00 | 565 | -2.76(-1.11%) |
| Feb 14, 2018 | 241.75 | 248.76 | 241.75 | 248.76 | 3,333 | +6.91(+2.86%) |
| Feb 13, 2018 | 241.40 | 241.85 | 241.40 | 241.85 | 109 | +2.04(+0.85%) |
| Feb 12, 2018 | 239.81 | 242.26 | 239.81 | 239.81 | 253 | +0.70(+0.29%) |
| Feb 09, 2018 | 239.11 | 239.11 | 239.11 | 239.11 | 126 | +0.08(+0.03%) |
| Feb 06, 2018 | 239.03 | 239.03 | 239.03 | 0 | -4.17(-1.71%) | |
| Feb 01, 2018 | 243.20 | 243.20 | 243.20 | 0 | -7.60(-3.03%) | |
| Jan 31, 2018 | 253.14 | 253.16 | 250.80 | 250.80 | 62 | -4.80(-1.88%) |
| Jan 30, 2018 | 250.04 | 255.60 | 249.76 | 255.60 | 201 | +2.45(+0.97%) |
| Jan 26, 2018 | 253.15 | 253.15 | 253.15 | 0 | +4.50(+1.81%) | |
| Jan 25, 2018 | 252.80 | 252.80 | 248.65 | 248.65 | 20 | -4.05(-1.60%) |
| Jan 24, 2018 | 253.13 | 253.18 | 252.22 | 252.70 | 180 | +7.31(+2.98%) |
| Jan 22, 2018 | 245.39 | 245.39 | 245.39 | 0 | -0.11(-0.04%) | |
| Jan 18, 2018 | 245.50 | 245.50 | 245.50 | 15 | -2.26(-0.91%) | |
| Jan 17, 2018 | 245.74 | 247.76 | 245.74 | 247.76 | 50 | -0.24(-0.10%) |
| Jan 16, 2018 | 250.00 | 250.00 | 247.50 | 248.00 | 168 | -6.00(-2.36%) |
| Jan 12, 2018 | 254.00 | 254.00 | 254.00 | 0 | -1.53(-0.60%) | |
| Jan 11, 2018 | 255.38 | 255.53 | 255.38 | 255.53 | 86 | -1.67(-0.65%) |
| Jan 10, 2018 | 256.79 | 257.20 | 256.79 | 257.20 | 81 | -1.28(-0.50%) |
| Jan 09, 2018 | 254.19 | 258.48 | 254.19 | 258.48 | 296 | -2.69(-1.03%) |
| Jan 08, 2018 | 256.46 | 261.17 | 255.88 | 261.17 | 63 | -1.13(-0.43%) |
| Jan 05, 2018 | 262.24 | 262.30 | 262.24 | 262.30 | 17 | -0.26(-0.10%) |
| Jan 04, 2018 | 262.26 | 262.56 | 262.26 | 262.56 | 200 | +11.81(+4.71%) |
| Jan 02, 2018 | 250.75 | 250.75 | 250.75 | 0 | +0.45(+0.18%) | |
| Dec 29, 2017 | 250.30 | 250.30 | 250.30 | 0 | -2.04(-0.81%) | |
| Dec 27, 2017 | 252.34 | 252.34 | 252.34 | 0 | +5.34(+2.16%) | |
| Dec 22, 2017 | 247.00 | 247.00 | 247.00 | 0 | -2.66(-1.07%) | |
| Dec 20, 2017 | 249.66 | 249.66 | 249.66 | 0 | +1.10(+0.44%) | |
| Dec 18, 2017 | 248.56 | 248.56 | 248.56 | 0 | +3.06(+1.25%) | |
| Dec 15, 2017 | 245.36 | 247.26 | 245.16 | 245.50 | 62 | -1.72(-0.70%) |
| Dec 14, 2017 | 247.26 | 247.26 | 247.22 | 247.22 | 42 | -0.53(-0.21%) |
| Dec 13, 2017 | 247.64 | 248.05 | 247.13 | 247.75 | 26 | +3.30(+1.35%) |
| Dec 12, 2017 | 245.16 | 245.16 | 244.45 | 244.45 | 130 | -3.46(-1.40%) |
| Dec 11, 2017 | 247.91 | 247.91 | 247.91 | 247.91 | 40 | -1.13(-0.45%) |
| Dec 06, 2017 | 249.04 | 249.04 | 249.04 | 0 | -1.24(-0.50%) | |
| Dec 05, 2017 | 251.47 | 251.47 | 250.28 | 250.28 | 250 | -5.62(-2.20%) |
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.
