Financial News
Roche Holding Ltd (OP: RHHBF )
282.00
+2.00
(+0.71%)
Streaming Delayed Price
Updated: 2:43 PM EDT, May 20, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2010 | 162.50 | 162.50 | 162.50 | 162.50 | 0 | +3.00(+1.88%) |
Apr 28, 2010 | 159.25 | 159.50 | 159.25 | 159.50 | 250 | -2.50(-1.54%) |
Apr 27, 2010 | 164.25 | 164.25 | 162.00 | 162.00 | 52 | -2.00(-1.22%) |
Apr 23, 2010 | 164.00 | 164.00 | 164.00 | 164.00 | 0 | -2.20(-1.32%) |
Apr 22, 2010 | 166.20 | 166.20 | 166.20 | 166.20 | 120 | -1.80(-1.07%) |
Apr 21, 2010 | 168.00 | 168.00 | 168.00 | 168.00 | 11 | -2.25(-1.32%) |
Apr 19, 2010 | 170.25 | 170.25 | 170.25 | 170.25 | 0 | +3.75(+2.25%) |
Apr 16, 2010 | 167.00 | 167.00 | 166.50 | 166.50 | 64 | -8.50(-4.86%) |
Apr 15, 2010 | 175.00 | 175.00 | 175.00 | 175.00 | 5 | +13.50(+8.36%) |
Apr 08, 2010 | 161.50 | 161.50 | 161.50 | 161.50 | 0 | -0.25(-0.15%) |
Apr 07, 2010 | 161.75 | 161.75 | 161.75 | 161.75 | 60 | -6.45(-3.83%) |
Apr 05, 2010 | 168.20 | 168.20 | 168.20 | 168.20 | 0 | +3.20(+1.94%) |
Mar 26, 2010 | 165.00 | 165.00 | 165.00 | 0 | -2.00(-1.20%) | |
Mar 25, 2010 | 167.00 | 167.00 | 167.00 | 167.00 | 50 | -0.75(-0.45%) |
Mar 24, 2010 | 167.75 | 167.75 | 167.75 | 167.75 | 39 | -2.25(-1.32%) |
Mar 22, 2010 | 170.00 | 170.00 | 170.00 | 170.00 | 0 | -3.00(-1.73%) |
Mar 19, 2010 | 172.50 | 173.00 | 172.50 | 173.00 | 689 | +2.25(+1.32%) |
Mar 17, 2010 | 170.75 | 170.75 | 170.75 | 170.75 | 0 | +1.00(+0.59%) |
Mar 16, 2010 | 169.75 | 169.75 | 169.75 | 169.75 | 25 | -1.25(-0.73%) |
Mar 11, 2010 | 171.00 | 171.00 | 171.00 | 171.00 | 0 | -0.25(-0.15%) |
Mar 10, 2010 | 171.25 | 171.25 | 171.25 | 171.25 | 150 | -1.25(-0.72%) |
Mar 09, 2010 | 172.50 | 172.50 | 172.50 | 172.50 | 25 | +1.95(+1.14%) |
Feb 12, 2010 | 170.55 | 170.55 | 170.55 | 170.55 | 0 | -2.20(-1.27%) |
Feb 10, 2010 | 172.75 | 172.75 | 172.75 | 0 | -5.75(-3.22%) | |
Feb 03, 2010 | 178.50 | 178.50 | 178.50 | 0 | +2.75(+1.56%) | |
Feb 01, 2010 | 175.75 | 175.75 | 175.75 | 0 | -1.85(-1.04%) | |
Jan 27, 2010 | 177.60 | 177.60 | 177.60 | 177.60 | 0 | +2.88(+1.65%) |
Jan 25, 2010 | 174.72 | 174.72 | 174.72 | 0 | -2.48(-1.40%) | |
Jan 22, 2010 | 177.20 | 177.20 | 177.20 | 177.20 | 12,500 | -4.65(-2.56%) |
Jan 20, 2010 | 181.85 | 181.85 | 181.85 | 181.85 | 0 | +1.10(+0.61%) |
Jan 19, 2010 | 180.75 | 180.75 | 180.75 | 180.75 | 8 | -1.50(-0.82%) |
Jan 14, 2010 | 182.25 | 182.25 | 182.25 | 0 | +2.25(+1.25%) | |
Jan 13, 2010 | 179.35 | 180.00 | 179.35 | 180.00 | 130 | +0.75(+0.42%) |
Jan 12, 2010 | 179.25 | 179.25 | 179.25 | 179.25 | 126 | -2.75(-1.51%) |
Jan 11, 2010 | 181.80 | 182.00 | 181.80 | 182.00 | 46 | +5.75(+3.26%) |
Jan 08, 2010 | 176.25 | 176.25 | 176.25 | 176.25 | 10 | +1.25(+0.71%) |
Jan 07, 2010 | 175.00 | 175.00 | 175.00 | 175.00 | 10 | -5.00(-2.78%) |
Jan 06, 2010 | 176.00 | 180.00 | 176.00 | 180.00 | 180 | +8.15(+4.74%) |
Dec 30, 2009 | 171.85 | 171.85 | 171.85 | 171.85 | 0 | -4.40(-2.50%) |
Dec 29, 2009 | 176.25 | 176.25 | 176.25 | 176.25 | 16 | +1.25(+0.71%) |
Dec 24, 2009 | 175.00 | 175.00 | 175.00 | 175.00 | 0 | +0.75(+0.43%) |
Dec 23, 2009 | 174.25 | 174.25 | 174.25 | 174.25 | 100 | +4.25(+2.50%) |
Dec 21, 2009 | 170.00 | 170.00 | 170.00 | 170.00 | 0 | +5.50(+3.34%) |
Dec 11, 2009 | 164.50 | 164.50 | 164.50 | 0 | -1.75(-1.05%) | |
Dec 10, 2009 | 166.25 | 166.25 | 166.25 | 166.25 | 200 | +2.80(+1.71%) |
Dec 09, 2009 | 167.00 | 167.00 | 163.45 | 163.45 | 225 | -0.15(-0.09%) |
Dec 07, 2009 | 163.60 | 163.60 | 163.60 | 163.60 | 0 | -8.50(-4.94%) |
Dec 01, 2009 | 172.10 | 172.10 | 172.10 | 172.10 | 0 | +2.20(+1.29%) |
Nov 25, 2009 | 169.90 | 169.90 | 169.90 | 0 | +5.45(+3.31%) | |
Nov 23, 2009 | 164.45 | 164.45 | 164.45 | 0 | +1.10(+0.67%) | |
Nov 18, 2009 | 163.35 | 163.35 | 163.35 | 163.35 | 0 | +1.40(+0.86%) |
Nov 13, 2009 | 161.95 | 161.95 | 161.95 | 0 | -6.05(-3.60%) | |
Nov 09, 2009 | 168.00 | 168.00 | 168.00 | 168.00 | 0 | +10.66(+6.78%) |
Nov 06, 2009 | 157.34 | 157.34 | 157.34 | 157.34 | 149,950 | -5.66(-3.47%) |
Nov 03, 2009 | 163.00 | 163.00 | 163.00 | 163.00 | 0 | -2.00(-1.21%) |
Oct 30, 2009 | 165.00 | 165.00 | 165.00 | 165.00 | 0 | +3.00(+1.85%) |
Oct 27, 2009 | 162.00 | 162.00 | 162.00 | 162.00 | 0 | -7.75(-4.57%) |
Oct 22, 2009 | 169.75 | 169.75 | 169.75 | 0 | +5.00(+3.03%) | |
Oct 16, 2009 | 164.75 | 164.75 | 164.75 | 0 | -2.00(-1.20%) | |
Oct 09, 2009 | 166.75 | 166.75 | 166.75 | 0 | -1.25(-0.74%) | |
Oct 08, 2009 | 168.85 | 168.85 | 168.00 | 168.00 | 250 | +0.25(+0.15%) |
Oct 06, 2009 | 167.75 | 167.75 | 167.75 | 167.75 | 0 | +2.75(+1.67%) |
Oct 02, 2009 | 165.00 | 165.00 | 165.00 | 165.00 | 0 | +5.10(+3.19%) |
Oct 01, 2009 | 159.93 | 159.93 | 159.90 | 159.90 | 50,000 | -7.85(-4.68%) |
Sep 30, 2009 | 167.75 | 167.75 | 167.75 | 167.75 | 30 | -2.55(-1.50%) |
Sep 28, 2009 | 170.30 | 170.30 | 170.30 | 0 | -0.70(-0.41%) | |
Sep 23, 2009 | 171.00 | 171.00 | 171.00 | 0 | -0.25(-0.15%) | |
Sep 22, 2009 | 171.25 | 171.25 | 171.25 | 171.25 | 5 | +5.25(+3.16%) |
Sep 18, 2009 | 166.00 | 166.00 | 166.00 | 0 | +0.00(+0.00%) | |
Sep 17, 2009 | 166.00 | 166.00 | 166.00 | 166.00 | 3 | +4.45(+2.75%) |
Sep 15, 2009 | 161.55 | 161.55 | 161.55 | 0 | -3.20(-1.94%) | |
Sep 09, 2009 | 164.75 | 164.75 | 164.75 | 0 | +3.75(+2.33%) | |
Sep 04, 2009 | 161.00 | 161.00 | 161.00 | 0 | +0.00(+0.00%) | |
Aug 26, 2009 | 165.00 | 165.00 | 161.00 | 161.00 | 70 | -4.75(-2.87%) |
Aug 25, 2009 | 165.75 | 165.75 | 165.75 | 165.75 | 50 | +0.80(+0.48%) |
Aug 19, 2009 | 164.95 | 164.95 | 164.95 | 164.95 | 65 | +9.50(+6.11%) |
Aug 17, 2009 | 155.45 | 155.45 | 155.45 | 0 | -4.55(-2.84%) | |
Aug 11, 2009 | 160.00 | 160.00 | 160.00 | 160.00 | 0 | -2.00(-1.23%) |
Aug 06, 2009 | 162.00 | 162.00 | 162.00 | 0 | -4.00(-2.41%) | |
Aug 04, 2009 | 166.00 | 166.00 | 166.00 | 0 | +0.00(+0.00%) | |
Aug 03, 2009 | 166.00 | 166.00 | 166.00 | 166.00 | 20 | +1.00(+0.61%) |
Jul 31, 2009 | 160.50 | 165.00 | 160.50 | 165.00 | 150 | +4.50(+2.80%) |
Jul 30, 2009 | 161.00 | 161.00 | 160.50 | 160.50 | 73 | +0.50(+0.31%) |
Jul 29, 2009 | 160.00 | 160.00 | 160.00 | 160.00 | 30 | -3.00(-1.84%) |
Jul 28, 2009 | 163.00 | 163.00 | 163.00 | 163.00 | 80 | +10.44(+6.84%) |
Jul 27, 2009 | 160.14 | 160.14 | 152.56 | 152.56 | 27,031 | +2.16(+1.44%) |
Jul 21, 2009 | 150.40 | 150.40 | 150.40 | 150.40 | 0 | +0.15(+0.10%) |
Jul 20, 2009 | 149.50 | 150.25 | 149.50 | 150.25 | 1,190 | +2.20(+1.49%) |
Jul 17, 2009 | 148.05 | 148.05 | 148.05 | 148.05 | 300 | +4.85(+3.39%) |
Jul 16, 2009 | 143.20 | 143.20 | 143.20 | 143.20 | 100 | +5.04(+3.65%) |
Jul 08, 2009 | 138.16 | 138.16 | 138.16 | 138.16 | 0 | -6.34(-4.39%) |
Jul 01, 2009 | 144.50 | 144.50 | 144.50 | 0 | +1.50(+1.05%) | |
Jun 29, 2009 | 143.00 | 143.00 | 143.00 | 0 | +3.50(+2.51%) | |
Jun 26, 2009 | 139.50 | 139.50 | 139.50 | 139.50 | 17 | -3.50(-2.45%) |
Jun 23, 2009 | 140.75 | 143.00 | 143.00 | 143.00 | 174 | +6.55(+4.80%) |
Jun 18, 2009 | 136.45 | 136.45 | 136.45 | 0 | -6.55(-4.58%) | |
Jun 15, 2009 | 143.00 | 143.00 | 143.00 | 143.00 | 0 | -1.25(-0.87%) |
Jun 12, 2009 | 144.25 | 144.25 | 144.25 | 144.25 | 50 | +2.15(+1.51%) |
Jun 11, 2009 | 144.75 | 144.75 | 142.10 | 142.10 | 250 | -3.15(-2.17%) |
Jun 05, 2009 | 145.25 | 145.25 | 145.25 | 145.25 | 0 | -1.75(-1.19%) |
Jun 01, 2009 | 147.00 | 147.00 | 147.00 | 0 | -2.25(-1.51%) | |
May 29, 2009 | 149.25 | 149.25 | 149.25 | 149.25 | 300 | +4.25(+2.93%) |
May 27, 2009 | 145.00 | 145.00 | 145.00 | 0 | +2.50(+1.75%) | |
May 26, 2009 | 141.55 | 144.20 | 141.55 | 142.50 | 210 | +1.35(+0.96%) |
May 22, 2009 | 147.00 | 141.15 | 141.15 | 141.15 | 0 | +2.15(+1.55%) |
May 20, 2009 | 139.00 | 139.00 | 139.00 | 139.00 | 3 | +4.00(+2.96%) |
May 19, 2009 | 135.00 | 135.00 | 135.00 | 135.00 | 500 | +0.00(+0.00%) |
May 18, 2009 | 135.00 | 135.00 | 135.00 | 135.00 | 262 | -1.50(-1.10%) |
May 15, 2009 | 136.50 | 136.50 | 136.50 | 136.50 | 200 | +1.25(+0.92%) |
May 12, 2009 | 135.25 | 135.25 | 135.25 | 0 | +0.75(+0.56%) | |
May 11, 2009 | 134.50 | 134.50 | 134.50 | 134.50 | 28 | +0.00(+0.00%) |
May 08, 2009 | 131.00 | 134.50 | 131.00 | 134.50 | 109 | +2.00(+1.51%) |
May 07, 2009 | 135.00 | 135.00 | 132.00 | 132.50 | 232 | -2.50(-1.85%) |
May 06, 2009 | 136.50 | 136.50 | 133.00 | 135.00 | 325 | +0.00(+0.00%) |
May 05, 2009 | 133.00 | 135.00 | 133.00 | 135.00 | 258 | -3.50(-2.53%) |
May 04, 2009 | 138.50 | 138.50 | 138.50 | 138.50 | 458 | -2.50(-1.77%) |
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.