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 30, 2020 | 360.00 | 360.00 | 348.00 | 348.00 | 231 | -9.45(-2.64%) |
| Apr 29, 2020 | 351.50 | 358.50 | 348.00 | 357.45 | 941 | -0.55(-0.15%) |
| Apr 28, 2020 | 365.35 | 366.00 | 358.00 | 358.00 | 785 | -4.00(-1.10%) |
| Apr 27, 2020 | 363.00 | 363.30 | 352.05 | 362.00 | 826 | +5.20(+1.46%) |
| Apr 24, 2020 | 349.54 | 360.00 | 349.00 | 356.80 | 400 | +8.30(+2.38%) |
| Apr 23, 2020 | 351.00 | 359.96 | 345.50 | 348.50 | 703 | -6.30(-1.78%) |
| Apr 22, 2020 | 344.00 | 355.00 | 344.00 | 354.80 | 383 | +13.80(+4.05%) |
| Apr 21, 2020 | 334.00 | 350.00 | 334.00 | 341.00 | 452 | -4.01(-1.16%) |
| Apr 20, 2020 | 345.60 | 350.00 | 335.50 | 345.01 | 1,893 | +1.13(+0.33%) |
| Apr 17, 2020 | 344.50 | 344.50 | 335.55 | 343.88 | 200 | +11.88(+3.58%) |
| Apr 16, 2020 | 328.99 | 333.00 | 325.00 | 332.00 | 502 | +13.00(+4.08%) |
| Apr 15, 2020 | 325.50 | 328.00 | 316.70 | 319.00 | 560 | -6.50(-2.00%) |
| Apr 14, 2020 | 327.00 | 333.50 | 321.00 | 325.50 | 1,029 | +9.49(+3.00%) |
| Apr 13, 2020 | 323.37 | 325.00 | 308.66 | 316.01 | 325 | +0.36(+0.11%) |
| Apr 09, 2020 | 322.86 | 325.00 | 315.00 | 315.65 | 300 | -6.10(-1.90%) |
| Apr 08, 2020 | 322.00 | 322.50 | 319.20 | 321.75 | 228 | -8.21(-2.49%) |
| Apr 07, 2020 | 333.00 | 335.00 | 321.00 | 329.96 | 184 | -0.04(-0.01%) |
| Apr 06, 2020 | 322.50 | 330.00 | 322.50 | 330.00 | 559 | +7.00(+2.17%) |
| Apr 03, 2020 | 323.00 | 332.00 | 321.00 | 323.00 | 100 | -8.80(-2.65%) |
| Apr 02, 2020 | 332.00 | 334.00 | 320.00 | 331.80 | 368 | +11.80(+3.69%) |
| Apr 01, 2020 | 325.02 | 334.00 | 319.00 | 320.00 | 52 | -5.00(-1.54%) |
| Mar 31, 2020 | 315.00 | 330.00 | 315.00 | 325.00 | 999 | +10.00(+3.17%) |
| Mar 30, 2020 | 309.50 | 320.00 | 309.50 | 315.00 | 578 | +10.75(+3.53%) |
| Mar 27, 2020 | 312.50 | 312.50 | 296.00 | 304.25 | 400 | -1.75(-0.57%) |
| Mar 26, 2020 | 298.00 | 307.00 | 296.00 | 306.00 | 1,972 | +9.00(+3.03%) |
| Mar 25, 2020 | 298.00 | 298.00 | 283.00 | 297.00 | 1,225 | +8.50(+2.95%) |
| Mar 24, 2020 | 290.00 | 298.00 | 275.50 | 288.50 | 2,024 | +6.50(+2.30%) |
| Mar 23, 2020 | 297.00 | 305.00 | 270.00 | 282.00 | 1,391 | -8.16(-2.81%) |
| Mar 20, 2020 | 291.50 | 311.00 | 286.50 | 290.16 | 2,600 | -16.34(-5.33%) |
| Mar 19, 2020 | 305.00 | 313.00 | 286.00 | 306.50 | 1,998 | +1.20(+0.39%) |
| Mar 18, 2020 | 297.65 | 324.30 | 276.00 | 305.30 | 1,570 | -0.50(-0.16%) |
| Mar 17, 2020 | 297.00 | 318.99 | 293.00 | 305.80 | 4,008 | -4.00(-1.29%) |
| Mar 16, 2020 | 300.99 | 320.00 | 288.00 | 309.80 | 5,027 | -64.20(-17.17%) |
| Mar 13, 2020 | 316.50 | 375.01 | 286.50 | 374.00 | 11,500 | +74.70(+24.96%) |
| Mar 12, 2020 | 301.50 | 301.50 | 272.50 | 299.30 | 142 | -17.20(-5.43%) |
| Mar 11, 2020 | 315.45 | 317.50 | 307.00 | 316.50 | 451 | -4.20(-1.31%) |
| Mar 10, 2020 | 316.70 | 326.50 | 316.00 | 320.70 | 185 | +14.80(+4.84%) |
| Mar 09, 2020 | 321.30 | 321.30 | 305.90 | 305.90 | 125 | -22.85(-6.95%) |
| Mar 06, 2020 | 332.15 | 332.70 | 328.75 | 328.75 | 100 | -10.80(-3.18%) |
| Mar 05, 2020 | 341.70 | 341.70 | 339.55 | 339.55 | 41 | -3.10(-0.90%) |
| Mar 04, 2020 | 341.75 | 342.65 | 339.15 | 342.65 | 431 | +5.65(+1.68%) |
| Mar 03, 2020 | 337.25 | 340.50 | 332.50 | 337.00 | 61 | +8.15(+2.48%) |
| Mar 02, 2020 | 325.80 | 328.85 | 323.05 | 328.85 | 117 | +7.61(+2.37%) |
| Feb 28, 2020 | 316.85 | 321.25 | 316.00 | 321.24 | 200 | -2.51(-0.78%) |
| Feb 27, 2020 | 325.73 | 328.45 | 323.75 | 323.75 | 88 | -8.52(-2.56%) |
| Feb 25, 2020 | 332.27 | 332.27 | 332.27 | 0 | -6.72(-1.98%) | |
| Feb 24, 2020 | 338.35 | 338.99 | 338.11 | 338.99 | 121 | -7.02(-2.03%) |
| Feb 21, 2020 | 348.95 | 348.95 | 346.01 | 346.01 | 100 | -2.99(-0.86%) |
| Feb 20, 2020 | 350.00 | 350.00 | 349.00 | 349.00 | 75 | -4.15(-1.18%) |
| Feb 19, 2020 | 352.60 | 353.15 | 352.60 | 353.15 | 19 | +8.60(+2.50%) |
| Feb 18, 2020 | 347.60 | 347.60 | 344.55 | 344.55 | 26 | +0.00(+0.00%) |
| Feb 14, 2020 | 345.00 | 345.00 | 344.55 | 344.55 | 100 | +12.60(+3.80%) |
| Feb 04, 2020 | 331.95 | 331.95 | 331.95 | 0 | -2.70(-0.81%) | |
| Feb 03, 2020 | 333.35 | 335.00 | 333.35 | 334.65 | 110 | +2.85(+0.86%) |
| Jan 30, 2020 | 331.80 | 331.80 | 331.80 | 0 | +0.35(+0.11%) | |
| Jan 29, 2020 | 325.80 | 331.90 | 325.80 | 331.45 | 11 | +8.30(+2.57%) |
| Jan 28, 2020 | 323.15 | 323.15 | 323.15 | 323.15 | 10 | -3.05(-0.94%) |
| Jan 27, 2020 | 326.00 | 326.35 | 321.50 | 326.20 | 615 | -5.80(-1.75%) |
| Jan 24, 2020 | 332.15 | 334.75 | 329.50 | 332.00 | 100 | -3.50(-1.04%) |
| Jan 23, 2020 | 335.05 | 335.50 | 335.05 | 335.50 | 23 | -3.10(-0.92%) |
| Jan 22, 2020 | 338.60 | 338.60 | 338.60 | 338.60 | 100 | +5.60(+1.68%) |
| Jan 21, 2020 | 337.40 | 337.41 | 333.00 | 333.00 | 16 | -2.60(-0.77%) |
| Jan 17, 2020 | 330.90 | 335.85 | 330.90 | 335.60 | 200 | +10.60(+3.26%) |
| Jan 14, 2020 | 325.00 | 325.00 | 325.00 | 0 | -1.30(-0.40%) | |
| Jan 13, 2020 | 322.30 | 327.40 | 321.60 | 326.30 | 182 | +4.25(+1.32%) |
| Jan 08, 2020 | 322.05 | 322.05 | 322.05 | 0 | +0.00(+0.00%) | |
| Jan 07, 2020 | 322.05 | 322.05 | 322.05 | 322.05 | 50 | +2.30(+0.72%) |
| Jan 03, 2020 | 319.75 | 319.75 | 319.75 | 0 | -5.20(-1.60%) | |
| Jan 02, 2020 | 319.45 | 324.95 | 319.45 | 324.95 | 5 | +8.30(+2.62%) |
| 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%) |
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.
