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 (%) |
|---|---|---|---|---|---|---|
| Dec 27, 2019 | 316.65 | 316.65 | 316.65 | 0 | +4.89(+1.57%) | |
| Dec 26, 2019 | 310.40 | 316.06 | 310.40 | 311.76 | 7 | +1.32(+0.43%) |
| Dec 24, 2019 | 311.39 | 311.39 | 310.40 | 310.44 | 100 | -7.61(-2.39%) |
| Dec 23, 2019 | 318.15 | 318.15 | 316.05 | 318.05 | 517 | +10.40(+3.38%) |
| Dec 16, 2019 | 307.65 | 307.65 | 307.65 | 0 | +6.75(+2.24%) | |
| Dec 13, 2019 | 306.10 | 306.10 | 300.90 | 300.90 | 100 | -6.35(-2.07%) |
| Dec 12, 2019 | 299.90 | 307.25 | 299.90 | 307.25 | 24 | +6.40(+2.13%) |
| Dec 10, 2019 | 300.85 | 300.85 | 300.85 | 0 | -0.80(-0.27%) | |
| Dec 06, 2019 | 301.65 | 301.65 | 301.65 | 0 | -4.15(-1.36%) | |
| Dec 04, 2019 | 305.80 | 305.80 | 305.80 | 0 | +7.20(+2.41%) | |
| Dec 03, 2019 | 299.05 | 299.05 | 298.55 | 298.60 | 202 | -3.00(-1.00%) |
| Dec 02, 2019 | 307.05 | 307.05 | 301.60 | 301.60 | 1,023 | -2.40(-0.79%) |
| Nov 20, 2019 | 304.00 | 304.00 | 304.00 | 0 | -0.35(-0.11%) | |
| Nov 19, 2019 | 304.33 | 304.85 | 304.33 | 304.35 | 209 | +1.15(+0.38%) |
| Nov 18, 2019 | 303.20 | 303.20 | 303.20 | 303.20 | 2 | +7.71(+2.61%) |
| Nov 12, 2019 | 295.49 | 295.49 | 295.49 | 0 | -4.31(-1.44%) | |
| Nov 11, 2019 | 295.25 | 299.80 | 295.00 | 299.80 | 29 | +4.80(+1.63%) |
| Nov 05, 2019 | 295.00 | 295.00 | 295.00 | 0 | -1.81(-0.61%) | |
| Nov 04, 2019 | 298.70 | 298.70 | 296.81 | 296.81 | 5 | -4.19(-1.39%) |
| Nov 01, 2019 | 295.45 | 301.00 | 295.45 | 301.00 | 100 | +9.46(+3.24%) |
| Oct 29, 2019 | 291.54 | 291.54 | 291.54 | 0 | -3.81(-1.29%) | |
| Oct 28, 2019 | 295.00 | 295.35 | 294.85 | 295.35 | 134 | +0.35(+0.12%) |
| Oct 25, 2019 | 294.59 | 295.05 | 294.59 | 295.00 | 100 | +5.00(+1.72%) |
| Oct 24, 2019 | 290.00 | 290.00 | 290.00 | 290.00 | 19 | +3.05(+1.06%) |
| Oct 22, 2019 | 286.95 | 286.95 | 286.95 | 0 | -6.40(-2.18%) | |
| Oct 18, 2019 | 293.35 | 293.35 | 293.35 | 0 | +9.67(+3.41%) | |
| Oct 16, 2019 | 283.68 | 283.68 | 283.68 | 0 | -3.60(-1.25%) | |
| Oct 14, 2019 | 287.28 | 287.28 | 287.28 | 0 | +1.98(+0.69%) | |
| Oct 11, 2019 | 285.30 | 285.30 | 285.30 | 285.30 | 100 | -1.15(-0.40%) |
| Oct 07, 2019 | 286.45 | 286.45 | 286.45 | 0 | +4.24(+1.50%) | |
| Oct 03, 2019 | 282.21 | 282.21 | 282.21 | 0 | -3.29(-1.15%) | |
| Sep 27, 2019 | 285.50 | 285.50 | 285.50 | 0 | -2.26(-0.79%) | |
| Sep 24, 2019 | 287.76 | 287.76 | 287.76 | 0 | +0.36(+0.13%) | |
| Sep 20, 2019 | 287.40 | 287.40 | 287.40 | 0 | +16.60(+6.13%) | |
| Sep 16, 2019 | 270.80 | 270.80 | 270.80 | 0 | -4.56(-1.66%) | |
| Sep 13, 2019 | 275.75 | 275.75 | 273.82 | 275.37 | 300 | +10.26(+3.87%) |
| Sep 10, 2019 | 265.10 | 265.10 | 265.10 | 0 | -6.05(-2.23%) | |
| Sep 05, 2019 | 271.15 | 271.15 | 271.15 | 0 | +0.55(+0.20%) | |
| Sep 03, 2019 | 270.60 | 270.60 | 270.60 | 0 | +0.10(+0.04%) | |
| Aug 29, 2019 | 270.50 | 270.50 | 270.50 | 0 | -6.15(-2.22%) | |
| Aug 28, 2019 | 276.65 | 276.65 | 276.65 | 276.65 | 90 | -7.95(-2.79%) |
| Aug 23, 2019 | 284.60 | 284.60 | 284.60 | 0 | +7.97(+2.88%) | |
| Aug 20, 2019 | 276.63 | 276.63 | 276.63 | 0 | +3.73(+1.37%) | |
| Aug 16, 2019 | 272.90 | 272.90 | 272.90 | 0 | -0.65(-0.24%) | |
| Aug 15, 2019 | 273.54 | 273.72 | 273.49 | 273.55 | 1,499 | -4.75(-1.71%) |
| Aug 14, 2019 | 278.30 | 278.30 | 278.30 | 278.30 | 300 | -1.80(-0.64%) |
| Aug 09, 2019 | 280.10 | 280.10 | 280.10 | 0 | +12.34(+4.61%) | |
| Aug 01, 2019 | 267.76 | 267.76 | 267.76 | 0 | +0.41(+0.15%) | |
| Jul 31, 2019 | 267.35 | 267.35 | 267.35 | 267.35 | 349 | +1.25(+0.47%) |
| Jul 23, 2019 | 266.10 | 266.10 | 266.10 | 0 | -6.00(-2.21%) | |
| Jul 22, 2019 | 272.10 | 272.10 | 272.10 | 272.10 | 37 | +2.10(+0.78%) |
| Jul 19, 2019 | 270.04 | 270.04 | 270.00 | 270.00 | 100 | -3.00(-1.10%) |
| Jul 16, 2019 | 273.00 | 273.00 | 273.00 | 0 | +7.95(+3.00%) | |
| Jul 15, 2019 | 265.05 | 265.05 | 265.05 | 265.05 | 25 | -10.15(-3.69%) |
| Jun 28, 2019 | 275.20 | 275.20 | 275.20 | 0 | -6.39(-2.27%) | |
| Jun 25, 2019 | 281.59 | 281.59 | 281.59 | 0 | -3.41(-1.20%) | |
| Jun 24, 2019 | 285.01 | 285.01 | 285.00 | 285.00 | 234 | +0.00(+0.00%) |
| Jun 21, 2019 | 285.00 | 285.00 | 285.00 | 285.00 | 100 | +5.00(+1.79%) |
| Jun 19, 2019 | 280.00 | 280.00 | 280.00 | 0 | +0.00(+0.00%) | |
| Jun 18, 2019 | 277.90 | 280.00 | 277.90 | 280.00 | 29 | +0.70(+0.25%) |
| Jun 14, 2019 | 279.30 | 279.30 | 279.30 | 0 | +10.55(+3.93%) | |
| Jun 10, 2019 | 268.75 | 268.75 | 268.75 | 0 | +3.75(+1.42%) | |
| May 31, 2019 | 265.00 | 265.00 | 265.00 | 0 | +0.00(+0.00%) | |
| May 30, 2019 | 265.00 | 265.00 | 265.00 | 265.00 | 50 | -0.30(-0.11%) |
| May 23, 2019 | 265.30 | 265.30 | 265.30 | 0 | +3.68(+1.41%) | |
| May 21, 2019 | 261.62 | 261.62 | 261.62 | 0 | +2.37(+0.91%) | |
| May 17, 2019 | 259.25 | 259.25 | 259.25 | 0 | +1.60(+0.62%) | |
| May 16, 2019 | 257.65 | 257.65 | 257.65 | 5 | +0.00(+0.00%) | |
| May 10, 2019 | 257.65 | 257.65 | 257.65 | 0 | +0.00(+0.00%) | |
| May 06, 2019 | 257.65 | 257.65 | 257.65 | 0 | +2.45(+0.96%) | |
| Apr 30, 2019 | 255.20 | 255.20 | 255.20 | 0 | +0.00(+0.00%) | |
| Apr 25, 2019 | 255.20 | 255.20 | 255.20 | 0 | -3.10(-1.20%) | |
| Apr 23, 2019 | 258.30 | 258.30 | 258.30 | 0 | -0.86(-0.33%) | |
| Apr 18, 2019 | 259.16 | 259.16 | 259.16 | 259.16 | 100 | -6.44(-2.42%) |
| Apr 17, 2019 | 265.60 | 265.60 | 265.60 | 265.60 | 30 | +2.82(+1.07%) |
| Apr 12, 2019 | 262.78 | 262.78 | 262.78 | 0 | -9.72(-3.57%) | |
| Apr 11, 2019 | 272.50 | 272.50 | 272.50 | 272.50 | 10 | +2.50(+0.93%) |
| Apr 10, 2019 | 269.90 | 270.00 | 269.90 | 270.00 | 26 | -0.20(-0.07%) |
| Apr 09, 2019 | 272.70 | 272.70 | 270.20 | 270.20 | 25 | -5.50(-1.99%) |
| Apr 05, 2019 | 275.70 | 275.70 | 275.70 | 0 | +1.95(+0.71%) | |
| Apr 04, 2019 | 273.75 | 273.75 | 273.75 | 273.75 | 90 | +1.67(+0.61%) |
| Apr 03, 2019 | 272.08 | 272.08 | 272.08 | 0 | +0.93(+0.34%) | |
| Apr 01, 2019 | 271.15 | 271.15 | 271.15 | 0 | +3.15(+1.18%) | |
| Mar 29, 2019 | 268.00 | 268.00 | 268.00 | 268.00 | 100 | -0.60(-0.22%) |
| Mar 28, 2019 | 268.60 | 268.60 | 268.60 | 268.60 | 94 | +0.00(+0.00%) |
| Mar 27, 2019 | 268.65 | 268.65 | 268.60 | 268.60 | 90 | -2.50(-0.92%) |
| Mar 25, 2019 | 271.10 | 271.10 | 271.10 | 0 | -0.70(-0.26%) | |
| Mar 22, 2019 | 271.80 | 271.80 | 271.80 | 271.80 | 6,200 | -0.04(-0.01%) |
| Mar 21, 2019 | 271.80 | 271.84 | 271.80 | 271.84 | 12,500 | +4.67(+1.75%) |
| Mar 20, 2019 | 267.17 | 267.17 | 267.17 | 267.17 | 32 | -0.43(-0.16%) |
| Mar 15, 2019 | 267.60 | 267.60 | 267.60 | 0 | -1.80(-0.67%) | |
| Mar 14, 2019 | 271.90 | 271.90 | 269.40 | 269.40 | 1,030 | +3.55(+1.34%) |
| Mar 11, 2019 | 265.85 | 265.85 | 265.85 | 0 | +0.15(+0.06%) | |
| Mar 08, 2019 | 264.00 | 265.75 | 264.00 | 265.70 | 100 | -0.30(-0.11%) |
| Mar 07, 2019 | 266.00 | 266.00 | 266.00 | 266.00 | 20 | -8.72(-3.17%) |
| Mar 05, 2019 | 274.72 | 274.72 | 274.72 | 0 | +1.27(+0.46%) | |
| Mar 01, 2019 | 273.45 | 273.45 | 273.45 | 0 | -5.05(-1.81%) | |
| Feb 28, 2019 | 278.50 | 278.50 | 278.50 | 0 | +0.00(+0.00%) | |
| Feb 27, 2019 | 278.70 | 279.00 | 278.50 | 278.50 | 222 | +5.00(+1.83%) |
| Feb 26, 2019 | 274.82 | 274.82 | 273.50 | 273.50 | 34 | -5.25(-1.88%) |
| Feb 25, 2019 | 276.70 | 278.75 | 276.70 | 278.75 | 200 | +5.44(+1.99%) |
| Feb 22, 2019 | 273.31 | 273.31 | 273.31 | 273.31 | 100 | -0.61(-0.22%) |
| Feb 21, 2019 | 273.91 | 273.91 | 273.91 | 273.91 | 6 | +2.26(+0.83%) |
| Feb 20, 2019 | 271.65 | 271.65 | 271.65 | 271.65 | 190 | +1.65(+0.61%) |
| Feb 19, 2019 | 270.00 | 270.00 | 270.00 | 270.00 | 26 | +2.01(+0.75%) |
| Feb 13, 2019 | 267.99 | 267.99 | 267.99 | 0 | +1.56(+0.59%) | |
| Feb 12, 2019 | 268.55 | 268.55 | 266.43 | 178 | -2.12(-0.79%) | |
| Feb 11, 2019 | 264.00 | 264.00 | 268.55 | 120 | +4.55(+1.72%) | |
| Feb 07, 2019 | 264.00 | 264.00 | 264.00 | 0 | +0.00(+0.00%) | |
| Feb 05, 2019 | 264.00 | 264.00 | 264.00 | 0 | +3.15(+1.21%) | |
| Feb 04, 2019 | 262.62 | 265.85 | 260.85 | 260.85 | 13,409 | +2.35(+0.91%) |
| Feb 01, 2019 | 258.50 | 258.50 | 258.50 | 258.50 | 100 | +2.50(+0.98%) |
| Jan 31, 2019 | 256.50 | 260.05 | 256.00 | 256.00 | 71 | +0.78(+0.30%) |
| Jan 30, 2019 | 255.22 | 255.22 | 255.22 | 255.22 | 124 | -0.92(-0.36%) |
| Jan 29, 2019 | 256.30 | 258.90 | 256.15 | 256.15 | 40 | -6.22(-2.37%) |
| Jan 28, 2019 | 253.00 | 262.37 | 252.00 | 262.37 | 215 | +7.37(+2.89%) |
| Jan 25, 2019 | 251.97 | 255.00 | 251.45 | 255.00 | 100 | +1.75(+0.69%) |
| Jan 24, 2019 | 255.80 | 255.80 | 253.25 | 253.25 | 20 | +0.65(+0.26%) |
| Jan 22, 2019 | 252.60 | 252.60 | 252.60 | 0 | -3.40(-1.33%) | |
| Jan 18, 2019 | 256.00 | 256.00 | 256.00 | 256.00 | 100 | +2.35(+0.93%) |
| Jan 17, 2019 | 255.50 | 256.56 | 253.65 | 253.65 | 63 | -0.65(-0.26%) |
| Jan 16, 2019 | 256.13 | 256.32 | 254.30 | 254.30 | 111 | -3.70(-1.43%) |
| Jan 15, 2019 | 258.00 | 258.00 | 258.00 | 258.00 | 3 | +3.56(+1.40%) |
| Jan 14, 2019 | 254.45 | 254.45 | 254.44 | 254.44 | 138 | -5.81(-2.23%) |
| Jan 10, 2019 | 260.25 | 260.25 | 260.25 | 0 | +2.90(+1.13%) | |
| Jan 08, 2019 | 257.35 | 257.35 | 257.35 | 0 | +5.71(+2.27%) | |
| Jan 07, 2019 | 251.64 | 251.64 | 251.64 | 251.64 | 12 | +2.11(+0.85%) |
| Jan 04, 2019 | 249.53 | 249.53 | 249.53 | 0 | +0.00(+0.00%) |
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.
