Financial News
Roche Holding Ltd (OP: RHHBF )
280.00
+7.19
(+2.64%)
Streaming Delayed Price
Updated: 1:00 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2015 | 283.35 | 283.35 | 283.35 | 0 | +4.45(+1.60%) | |
| Apr 29, 2015 | 278.90 | 278.90 | 278.90 | 278.90 | 10 | -1.83(-0.65%) |
| Apr 28, 2015 | 281.50 | 283.50 | 280.73 | 280.73 | 169 | -5.72(-2.00%) |
| Apr 24, 2015 | 286.45 | 286.45 | 286.45 | 0 | +7.60(+2.73%) | |
| Apr 22, 2015 | 278.85 | 278.85 | 278.85 | 0 | -0.40(-0.14%) | |
| Apr 21, 2015 | 279.25 | 279.25 | 279.25 | 279.25 | 10 | -2.25(-0.80%) |
| Apr 20, 2015 | 281.50 | 281.50 | 281.50 | 281.50 | 3 | +2.65(+0.95%) |
| Apr 16, 2015 | 278.85 | 278.85 | 278.85 | 0 | -2.15(-0.77%) | |
| Apr 15, 2015 | 281.00 | 281.00 | 281.00 | 281.00 | 2 | -0.55(-0.20%) |
| Apr 14, 2015 | 281.55 | 281.55 | 281.55 | 281.55 | 3 | +0.95(+0.34%) |
| Apr 10, 2015 | 280.60 | 280.60 | 280.60 | 0 | +4.60(+1.67%) | |
| Apr 08, 2015 | 276.00 | 276.00 | 276.00 | 0 | -0.50(-0.18%) | |
| Apr 07, 2015 | 276.50 | 276.50 | 276.50 | 276.50 | 103 | -3.25(-1.16%) |
| Apr 06, 2015 | 279.00 | 279.75 | 279.00 | 279.75 | 30 | +4.75(+1.73%) |
| Apr 02, 2015 | 275.00 | 275.00 | 275.00 | 0 | -0.50(-0.18%) | |
| Apr 01, 2015 | 275.50 | 275.50 | 275.50 | 275.50 | 1 | +0.00(+0.00%) |
| Mar 31, 2015 | 273.68 | 275.75 | 273.68 | 275.50 | 70 | +6.15(+2.28%) |
| Mar 30, 2015 | 269.35 | 269.35 | 269.35 | 269.35 | 10 | +0.25(+0.09%) |
| Mar 26, 2015 | 269.10 | 269.10 | 269.10 | 0 | -10.15(-3.63%) | |
| Mar 25, 2015 | 280.70 | 280.70 | 279.25 | 279.25 | 88 | +0.95(+0.34%) |
| Mar 24, 2015 | 283.90 | 283.90 | 278.30 | 278.30 | 7 | +1.95(+0.71%) |
| Mar 20, 2015 | 276.35 | 276.35 | 276.35 | 0 | +4.35(+1.60%) | |
| Mar 19, 2015 | 272.00 | 272.00 | 272.00 | 272.00 | 10 | +4.00(+1.49%) |
| Mar 18, 2015 | 268.00 | 268.00 | 268.00 | 268.00 | 100 | +5.00(+1.90%) |
| Mar 17, 2015 | 262.20 | 264.28 | 262.20 | 263.00 | 310 | -1.85(-0.70%) |
| Mar 13, 2015 | 264.85 | 264.85 | 264.85 | 0 | +3.85(+1.48%) | |
| Mar 12, 2015 | 261.00 | 261.00 | 261.00 | 261.00 | 100 | +4.75(+1.85%) |
| Mar 11, 2015 | 256.25 | 256.25 | 256.25 | 256.25 | 70 | -6.25(-2.38%) |
| Mar 10, 2015 | 263.90 | 263.90 | 258.50 | 262.50 | 248 | -1.25(-0.47%) |
| Mar 09, 2015 | 263.75 | 263.75 | 263.75 | 263.75 | 28 | -2.25(-0.85%) |
| Mar 06, 2015 | 269.10 | 269.10 | 266.00 | 266.00 | 5 | -1.50(-0.56%) |
| Mar 05, 2015 | 268.00 | 268.00 | 267.50 | 267.50 | 31,275 | +0.70(+0.26%) |
| Mar 04, 2015 | 266.80 | 266.80 | 266.80 | 266.80 | 100 | -3.65(-1.35%) |
| Feb 27, 2015 | 270.45 | 270.45 | 270.45 | 0 | +0.20(+0.07%) | |
| Feb 25, 2015 | 270.25 | 270.25 | 270.25 | 270.25 | 50 | -2.60(-0.95%) |
| Feb 24, 2015 | 271.99 | 272.85 | 271.99 | 272.85 | 59 | +0.95(+0.35%) |
| Feb 23, 2015 | 271.90 | 271.90 | 271.90 | 271.90 | 215 | -1.60(-0.59%) |
| Feb 19, 2015 | 273.50 | 273.50 | 273.50 | 0 | +2.50(+0.92%) | |
| Feb 18, 2015 | 271.00 | 271.00 | 271.00 | 271.00 | 111 | +6.18(+2.33%) |
| Feb 13, 2015 | 264.82 | 264.82 | 264.82 | 0 | -0.18(-0.07%) | |
| Feb 12, 2015 | 266.00 | 266.00 | 265.00 | 265.00 | 25 | -1.15(-0.43%) |
| Feb 10, 2015 | 266.15 | 266.15 | 266.15 | 0 | -2.87(-1.07%) | |
| Feb 09, 2015 | 271.60 | 271.60 | 269.02 | 269.02 | 55 | -5.58(-2.03%) |
| Feb 05, 2015 | 274.60 | 274.60 | 274.60 | 0 | -3.00(-1.08%) | |
| Feb 04, 2015 | 272.45 | 279.25 | 272.45 | 277.60 | 73 | +9.08(+3.38%) |
| Feb 03, 2015 | 270.00 | 270.00 | 266.84 | 268.52 | 3,121 | -1.48(-0.55%) |
| Feb 02, 2015 | 268.60 | 270.00 | 268.60 | 270.00 | 66 | -1.25(-0.46%) |
| Jan 30, 2015 | 271.25 | 271.25 | 271.25 | 271.25 | 25 | -3.75(-1.36%) |
| Jan 29, 2015 | 277.11 | 277.40 | 275.00 | 275.00 | 100 | -5.25(-1.87%) |
| Jan 28, 2015 | 285.50 | 285.50 | 280.25 | 280.25 | 70 | -7.75(-2.69%) |
| Jan 27, 2015 | 286.00 | 288.30 | 286.00 | 288.00 | 176 | -1.61(-0.56%) |
| Jan 26, 2015 | 288.80 | 289.61 | 288.80 | 289.61 | 112 | +4.61(+1.62%) |
| Jan 23, 2015 | 284.50 | 285.00 | 284.50 | 285.00 | 44 | +6.25(+2.24%) |
| Jan 22, 2015 | 277.15 | 282.65 | 277.15 | 278.75 | 83 | -9.75(-3.38%) |
| Jan 21, 2015 | 288.50 | 288.50 | 288.50 | 288.50 | 25 | -1.50(-0.52%) |
| Jan 16, 2015 | 290.00 | 290.00 | 290.00 | 0 | -2.50(-0.85%) | |
| Jan 15, 2015 | 292.50 | 292.50 | 292.50 | 292.50 | 13 | +13.75(+4.93%) |
| Jan 14, 2015 | 278.75 | 278.75 | 278.75 | 278.75 | 19 | +3.50(+1.27%) |
| Jan 13, 2015 | 275.25 | 0 | +1.25(+0.46%) | |||
| Jan 09, 2015 | 274.00 | 274.00 | 274.00 | 0 | +8.90(+3.36%) | |
| Jan 07, 2015 | 265.10 | 265.10 | 265.10 | 0 | -5.35(-1.98%) | |
| Jan 05, 2015 | 270.45 | 270.45 | 270.45 | 0 | -0.75(-0.28%) | |
| Jan 02, 2015 | 271.20 | 271.20 | 271.20 | 271.20 | 115 | -2.30(-0.84%) |
| Dec 31, 2014 | 273.50 | 273.50 | 273.50 | 0 | -0.95(-0.35%) | |
| Dec 30, 2014 | 274.45 | 274.45 | 274.45 | 274.45 | 25 | +3.25(+1.20%) |
| Dec 29, 2014 | 271.20 | 271.20 | 271.20 | 271.20 | 85 | -0.70(-0.26%) |
| Dec 26, 2014 | 271.90 | 271.90 | 271.90 | 271.90 | 8 | -3.10(-1.13%) |
| Dec 23, 2014 | 275.00 | 275.00 | 275.00 | 0 | -3.00(-1.08%) | |
| Dec 19, 2014 | 278.00 | 278.00 | 278.00 | 0 | -8.00(-2.80%) | |
| Dec 18, 2014 | 286.00 | 286.00 | 286.00 | 286.00 | 55 | -1.20(-0.42%) |
| Dec 16, 2014 | 287.20 | 287.20 | 287.20 | 0 | -0.80(-0.28%) | |
| Dec 15, 2014 | 294.16 | 294.16 | 288.00 | 288.00 | 69 | -7.10(-2.41%) |
| Dec 12, 2014 | 294.65 | 295.10 | 294.65 | 295.10 | 23 | -3.90(-1.30%) |
| Dec 11, 2014 | 291.50 | 299.00 | 291.50 | 299.00 | 5 | +4.00(+1.36%) |
| Dec 10, 2014 | 295.00 | 295.00 | 295.00 | 295.00 | 14 | -2.00(-0.67%) |
| Dec 09, 2014 | 297.25 | 297.25 | 297.00 | 297.00 | 34 | +4.50(+1.54%) |
| Dec 08, 2014 | 297.40 | 297.80 | 292.50 | 292.50 | 151 | -2.50(-0.85%) |
| Dec 05, 2014 | 295.00 | 295.00 | 295.00 | 295.00 | 10 | -2.90(-0.97%) |
| Dec 04, 2014 | 297.90 | 297.90 | 297.90 | 297.90 | 125 | +3.15(+1.07%) |
| Dec 02, 2014 | 294.75 | 294.75 | 294.75 | 0 | +0.00(+0.00%) | |
| Nov 24, 2014 | 294.75 | 294.75 | 294.75 | 0 | +0.75(+0.26%) | |
| Nov 21, 2014 | 294.00 | 294.00 | 294.00 | 294.00 | 200 | -1.00(-0.34%) |
| Nov 20, 2014 | 289.95 | 295.00 | 289.95 | 295.00 | 199 | +3.32(+1.14%) |
| Nov 19, 2014 | 291.68 | 291.68 | 291.68 | 291.68 | 25 | +3.43(+1.19%) |
| Nov 18, 2014 | 288.25 | 288.25 | 288.25 | 288.25 | 1 | +1.75(+0.61%) |
| Nov 17, 2014 | 285.50 | 285.50 | 286.50 | 0 | +1.00(+0.35%) | |
| Nov 13, 2014 | 285.50 | 285.50 | 285.50 | 0 | +2.90(+1.03%) | |
| Nov 12, 2014 | 282.60 | 282.60 | 282.60 | 282.60 | 475 | -1.40(-0.49%) |
| Nov 11, 2014 | 284.00 | 284.00 | 284.00 | 284.00 | 30 | +3.75(+1.34%) |
| Nov 10, 2014 | 280.25 | 280.25 | 280.25 | 280.25 | 30 | -5.45(-1.91%) |
| Nov 06, 2014 | 285.70 | 285.70 | 285.70 | 0 | +4.50(+1.60%) | |
| Nov 05, 2014 | 280.85 | 281.20 | 280.85 | 281.20 | 41 | -1.80(-0.64%) |
| Nov 04, 2014 | 284.85 | 284.85 | 282.00 | 283.00 | 373 | +1.60(+0.57%) |
| Oct 31, 2014 | 281.40 | 281.40 | 281.40 | 0 | -5.20(-1.81%) | |
| Oct 30, 2014 | 286.50 | 286.60 | 286.50 | 286.60 | 530 | +2.60(+0.92%) |
| Oct 29, 2014 | 288.00 | 288.00 | 283.20 | 284.00 | 344 | -3.80(-1.32%) |
| Oct 28, 2014 | 287.80 | 287.80 | 287.80 | 287.80 | 3 | +1.30(+0.45%) |
| Oct 27, 2014 | 284.85 | 286.50 | 282.00 | 286.50 | 855 | +4.50(+1.60%) |
| Oct 24, 2014 | 280.50 | 282.00 | 280.50 | 282.00 | 110 | -3.30(-1.16%) |
| Oct 23, 2014 | 280.80 | 285.30 | 280.80 | 285.30 | 283 | +7.55(+2.72%) |
| Oct 21, 2014 | 277.75 | 277.75 | 277.75 | 0 | +5.35(+1.96%) | |
| Oct 17, 2014 | 272.40 | 272.40 | 272.40 | 272.40 | 2 | +2.20(+0.81%) |
| Oct 16, 2014 | 263.50 | 270.20 | 263.50 | 270.20 | 28 | +7.71(+2.94%) |
| Oct 15, 2014 | 263.18 | 263.18 | 262.45 | 262.49 | 42 | -3.26(-1.23%) |
| Oct 14, 2014 | 265.75 | 265.75 | 265.75 | 265.75 | 125 | -6.50(-2.39%) |
| Oct 10, 2014 | 272.25 | 272.25 | 272.25 | 0 | -5.50(-1.98%) | |
| Oct 09, 2014 | 275.00 | 277.75 | 277.75 | 20 | +2.75(+1.00%) | |
| Oct 08, 2014 | 275.04 | 275.04 | 275.00 | 275.00 | 48 | -0.50(-0.18%) |
| Oct 07, 2014 | 279.75 | 279.75 | 275.50 | 275.50 | 33 | -9.75(-3.42%) |
| Oct 06, 2014 | 285.00 | 285.25 | 285.00 | 285.25 | 6 | +5.10(+1.82%) |
| Oct 03, 2014 | 280.15 | 280.15 | 280.15 | 280.15 | 3 | -2.85(-1.01%) |
| Oct 02, 2014 | 288.00 | 288.00 | 283.00 | 283.00 | 214 | -8.50(-2.92%) |
| Sep 30, 2014 | 291.50 | 291.50 | 291.50 | 105 | +0.50(+0.17%) | |
| Sep 29, 2014 | 290.20 | 291.00 | 290.20 | 291.00 | 18 | -1.55(-0.53%) |
| Sep 25, 2014 | 292.55 | 292.55 | 292.55 | 0 | -0.20(-0.07%) | |
| Sep 23, 2014 | 292.75 | 292.75 | 292.75 | 0 | -0.10(-0.03%) | |
| Sep 22, 2014 | 292.85 | 292.85 | 292.85 | 292.85 | 85 | +0.14(+0.05%) |
| Sep 18, 2014 | 292.71 | 292.71 | 292.71 | 300 | -0.54(-0.18%) | |
| Sep 17, 2014 | 290.00 | 293.25 | 289.25 | 293.25 | 48 | +3.40(+1.17%) |
| Sep 16, 2014 | 289.00 | 289.85 | 289.00 | 289.85 | 8 | +2.35(+0.82%) |
| Sep 12, 2014 | 287.50 | 287.50 | 287.50 | 0 | +2.46(+0.86%) | |
| Sep 11, 2014 | 285.04 | 285.04 | 285.04 | 285.04 | 13 | +2.29(+0.81%) |
| Sep 09, 2014 | 282.75 | 282.75 | 282.75 | 0 | +1.58(+0.56%) | |
| Sep 05, 2014 | 281.17 | 281.17 | 281.17 | 0 | -4.13(-1.45%) | |
| Sep 04, 2014 | 285.30 | 285.30 | 285.30 | 285.30 | 353 | -0.70(-0.24%) |
| Sep 03, 2014 | 285.50 | 286.00 | 285.50 | 286.00 | 151 | +3.00(+1.06%) |
| Sep 02, 2014 | 283.00 | 283.00 | 283.00 | 283.00 | 16 | +1.25(+0.44%) |
| Aug 29, 2014 | 281.75 | 281.75 | 281.75 | 0 | -1.83(-0.64%) | |
| Aug 28, 2014 | 281.50 | 283.58 | 281.50 | 283.58 | 21 | -3.77(-1.31%) |
| Aug 27, 2014 | 287.35 | 287.35 | 287.35 | 287.35 | 100 | -0.15(-0.05%) |
| Aug 26, 2014 | 287.35 | 287.50 | 287.35 | 287.50 | 50 | -0.50(-0.17%) |
| Aug 25, 2014 | 288.50 | 288.50 | 287.71 | 288.00 | 71 | +4.14(+1.46%) |
| Aug 22, 2014 | 283.86 | 283.86 | 283.86 | 283.86 | 139 | -0.95(-0.33%) |
| Aug 21, 2014 | 284.80 | 284.80 | 284.80 | 284.80 | 245 | -2.20(-0.77%) |
| Aug 19, 2014 | 287.00 | 287.00 | 287.00 | 0 | +0.50(+0.17%) | |
| Aug 14, 2014 | 286.50 | 286.50 | 286.50 | 0 | +6.50(+2.32%) | |
| Aug 13, 2014 | 281.00 | 281.00 | 280.00 | 675 | -1.00(-0.36%) | |
| Aug 11, 2014 | 281.00 | 281.00 | 281.00 | 0 | +0.00(+0.00%) | |
| Aug 08, 2014 | 276.00 | 281.55 | 276.00 | 281.00 | 257 | -1.00(-0.35%) |
| Aug 05, 2014 | 282.00 | 282.00 | 282.00 | 0 | -5.50(-1.91%) | |
| Jul 31, 2014 | 287.50 | 287.50 | 287.50 | 0 | +1.00(+0.35%) | |
| Jul 30, 2014 | 286.50 | 286.50 | 286.50 | 286.50 | 18 | -1.21(-0.42%) |
| Jul 28, 2014 | 287.71 | 287.71 | 287.71 | 0 | -2.79(-0.96%) | |
| Jul 25, 2014 | 287.50 | 290.50 | 287.50 | 290.50 | 80 | +0.50(+0.17%) |
| Jul 24, 2014 | 289.75 | 290.00 | 289.75 | 290.00 | 26 | +4.00(+1.40%) |
| Jul 23, 2014 | 286.00 | 286.00 | 286.00 | 286.00 | 13 | -1.00(-0.35%) |
| Jul 17, 2014 | 287.00 | 287.00 | 287.00 | 0 | -7.75(-2.63%) | |
| Jul 16, 2014 | 294.75 | 294.75 | 294.75 | 294.75 | 7 | -0.50(-0.17%) |
| Jul 14, 2014 | 295.25 | 295.25 | 295.25 | 0 | +6.00(+2.07%) | |
| Jul 11, 2014 | 287.00 | 289.25 | 287.00 | 289.25 | 101 | +1.75(+0.61%) |
| Jul 10, 2014 | 287.50 | 287.50 | 287.50 | 287.50 | 30 | -7.50(-2.54%) |
| Jul 08, 2014 | 295.00 | 295.00 | 295.00 | 0 | +2.50(+0.85%) | |
| Jul 07, 2014 | 292.50 | 292.50 | 292.50 | 292.50 | 22 | +2.44(+0.84%) |
| Jul 02, 2014 | 290.06 | 290.06 | 290.06 | 0 | -2.10(-0.72%) | |
| Jul 01, 2014 | 292.17 | 292.17 | 292.17 | 292.17 | 5 | +4.17(+1.45%) |
| Jun 25, 2014 | 288.00 | 288.00 | 288.00 | 0 | -2.21(-0.76%) | |
| Jun 24, 2014 | 290.21 | 290.21 | 290.21 | 290.21 | 7 | -5.29(-1.79%) |
| Jun 20, 2014 | 295.50 | 295.50 | 295.50 | 0 | +0.75(+0.25%) | |
| Jun 19, 2014 | 293.75 | 295.00 | 293.00 | 294.75 | 51 | +2.77(+0.95%) |
| Jun 18, 2014 | 291.98 | 291.98 | 291.98 | 291.98 | 82 | +2.48(+0.86%) |
| Jun 17, 2014 | 292.10 | 292.10 | 289.50 | 289.50 | 23 | -2.75(-0.94%) |
| Jun 16, 2014 | 292.25 | 292.25 | 292.25 | 292.25 | 2 | +0.00(+0.00%) |
| Jun 13, 2014 | 292.25 | 292.25 | 292.25 | 292.25 | 17 | -0.59(-0.20%) |
| Jun 12, 2014 | 295.50 | 295.50 | 292.84 | 292.84 | 27 | -2.66(-0.90%) |
| Jun 10, 2014 | 295.50 | 295.50 | 295.50 | 0 | +2.25(+0.77%) | |
| Jun 06, 2014 | 293.25 | 293.25 | 293.25 | 293.25 | 23 | +1.25(+0.43%) |
| Jun 03, 2014 | 292.00 | 292.00 | 292.00 | 292.00 | 0 | -2.80(-0.95%) |
| Jun 02, 2014 | 294.80 | 294.80 | 294.80 | 294.80 | 5 | +1.55(+0.53%) |
| May 28, 2014 | 293.25 | 293.25 | 293.25 | 293.25 | 2 | -1.38(-0.47%) |
| May 23, 2014 | 294.63 | 294.63 | 294.63 | 0 | +1.13(+0.38%) | |
| May 22, 2014 | 293.50 | 293.50 | 293.50 | 293.50 | 15 | -2.50(-0.84%) |
| May 21, 2014 | 296.00 | 296.00 | 296.00 | 296.00 | 26 | -0.05(-0.02%) |
| May 20, 2014 | 296.05 | 296.05 | 296.05 | 296.05 | 6 | -0.95(-0.32%) |
| May 16, 2014 | 297.00 | 297.00 | 297.00 | 0 | -1.00(-0.34%) | |
| May 15, 2014 | 295.00 | 298.00 | 295.00 | 298.00 | 39 | +10.00(+3.47%) |
| May 13, 2014 | 288.00 | 288.00 | 288.00 | 0 | +0.00(+0.00%) | |
| May 12, 2014 | 288.00 | 288.00 | 288.00 | 288.00 | 86 | -0.00(-0.00%) |
| May 09, 2014 | 288.00 | 288.00 | 288.00 | 288.00 | 64 | -0.71(-0.25%) |
| May 08, 2014 | 288.71 | 288.71 | 288.71 | 288.71 | 20 | +3.01(+1.05%) |
| May 07, 2014 | 288.76 | 288.76 | 285.70 | 285.70 | 138 | -2.30(-0.80%) |
| May 06, 2014 | 286.94 | 288.31 | 286.94 | 288.00 | 67 | +2.00(+0.70%) |
| May 05, 2014 | 287.75 | 288.75 | 286.00 | 286.00 | 52 | -4.00(-1.38%) |
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.
