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, 2016 | 253.00 | 253.00 | 253.00 | 253.00 | 100 | -2.50(-0.98%) |
| Apr 28, 2016 | 253.30 | 255.50 | 253.30 | 255.50 | 111 | -0.50(-0.20%) |
| Apr 27, 2016 | 255.50 | 256.00 | 255.50 | 256.00 | 625 | -2.90(-1.12%) |
| Apr 26, 2016 | 258.90 | 258.90 | 258.90 | 258.90 | 825 | -2.00(-0.77%) |
| Apr 25, 2016 | 260.90 | 260.90 | 260.90 | 260.90 | 4 | -2.95(-1.12%) |
| Apr 21, 2016 | 263.85 | 263.85 | 263.85 | 0 | +0.85(+0.32%) | |
| Apr 19, 2016 | 263.00 | 263.00 | 263.00 | 0 | +7.50(+2.94%) | |
| Apr 14, 2016 | 255.50 | 255.50 | 255.50 | 0 | +0.00(+0.00%) | |
| Apr 13, 2016 | 255.50 | 255.50 | 255.50 | 255.50 | 80 | -1.00(-0.39%) |
| Apr 12, 2016 | 256.50 | 256.50 | 256.50 | 256.50 | 50 | -2.25(-0.87%) |
| Apr 11, 2016 | 258.75 | 258.75 | 258.75 | 258.75 | 3 | +1.35(+0.52%) |
| Apr 06, 2016 | 257.40 | 257.40 | 257.40 | 0 | +3.15(+1.24%) | |
| Apr 04, 2016 | 254.25 | 254.25 | 254.25 | 0 | +1.25(+0.49%) | |
| Apr 01, 2016 | 245.50 | 253.00 | 245.50 | 253.00 | 351 | +4.10(+1.65%) |
| Mar 31, 2016 | 250.00 | 250.00 | 248.90 | 248.90 | 56 | +3.25(+1.32%) |
| Mar 30, 2016 | 245.65 | 245.65 | 245.65 | 245.65 | 50 | +0.15(+0.06%) |
| Mar 29, 2016 | 245.50 | 245.50 | 245.50 | 245.50 | 35 | +0.50(+0.20%) |
| Mar 23, 2016 | 245.00 | 245.00 | 245.00 | 0 | +1.00(+0.41%) | |
| Mar 18, 2016 | 244.00 | 244.00 | 244.00 | 0 | -3.00(-1.21%) | |
| Mar 11, 2016 | 247.00 | 247.00 | 247.00 | 0 | -6.85(-2.70%) | |
| Mar 09, 2016 | 253.85 | 253.85 | 253.85 | 0 | +0.42(+0.17%) | |
| Mar 08, 2016 | 250.95 | 253.43 | 250.95 | 253.43 | 52 | +0.68(+0.27%) |
| Mar 07, 2016 | 252.74 | 252.74 | 252.74 | 252.74 | 1 | -2.51(-0.98%) |
| Mar 04, 2016 | 255.25 | 255.25 | 255.25 | 255.25 | 2 | +1.25(+0.49%) |
| Feb 19, 2016 | 254.00 | 254.00 | 254.00 | 0 | +4.70(+1.89%) | |
| Feb 17, 2016 | 249.30 | 249.30 | 249.30 | 0 | -2.70(-1.07%) | |
| Feb 11, 2016 | 252.00 | 252.00 | 252.00 | 0 | +1.95(+0.78%) | |
| Feb 09, 2016 | 250.05 | 250.05 | 250.05 | 0 | -2.84(-1.12%) | |
| Jan 29, 2016 | 252.89 | 252.89 | 252.89 | 0 | -6.01(-2.32%) | |
| Jan 28, 2016 | 258.90 | 258.90 | 258.90 | 258.90 | 2 | -1.10(-0.42%) |
| Jan 27, 2016 | 260.00 | 260.00 | 260.00 | 260.00 | 5 | +9.40(+3.75%) |
| Jan 19, 2016 | 250.60 | 250.60 | 250.60 | 0 | -13.75(-5.20%) | |
| Jan 12, 2016 | 264.35 | 264.35 | 264.35 | 0 | +4.35(+1.67%) | |
| Jan 11, 2016 | 260.00 | 260.00 | 260.00 | 260.00 | 23 | -8.50(-3.17%) |
| Jan 07, 2016 | 268.50 | 268.50 | 268.50 | 0 | -5.00(-1.83%) | |
| Dec 23, 2015 | 273.50 | 273.50 | 273.50 | 0 | +0.20(+0.07%) | |
| Dec 18, 2015 | 273.30 | 273.30 | 273.30 | 0 | -2.25(-0.82%) | |
| Dec 15, 2015 | 275.55 | 275.55 | 275.55 | 0 | +0.15(+0.05%) | |
| Dec 08, 2015 | 275.40 | 275.40 | 275.40 | 0 | -0.30(-0.11%) | |
| Dec 07, 2015 | 269.90 | 275.70 | 269.90 | 275.70 | 117 | +7.20(+2.68%) |
| Dec 04, 2015 | 268.50 | 268.50 | 268.50 | 268.50 | 5 | +3.00(+1.13%) |
| Nov 27, 2015 | 265.50 | 265.50 | 265.50 | 0 | +0.45(+0.17%) | |
| Nov 20, 2015 | 265.05 | 265.05 | 265.05 | 265.05 | 8 | -3.35(-1.25%) |
| Nov 18, 2015 | 268.40 | 268.40 | 268.40 | 0 | -2.55(-0.94%) | |
| Nov 17, 2015 | 270.95 | 270.95 | 270.95 | 270.95 | 20 | +5.95(+2.25%) |
| Nov 16, 2015 | 265.00 | 265.00 | 265.00 | 265.00 | 73 | -4.60(-1.71%) |
| Nov 11, 2015 | 269.60 | 269.60 | 269.60 | 0 | +0.60(+0.22%) | |
| Nov 09, 2015 | 269.00 | 269.00 | 269.00 | 0 | -3.50(-1.28%) | |
| Nov 03, 2015 | 272.50 | 272.50 | 272.50 | 0 | -2.65(-0.96%) | |
| Oct 30, 2015 | 275.15 | 275.15 | 275.15 | 0 | +6.42(+2.39%) | |
| Oct 27, 2015 | 268.73 | 268.73 | 268.73 | 0 | -1.27(-0.47%) | |
| Oct 26, 2015 | 270.00 | 270.00 | 270.00 | 270.00 | 750 | +2.20(+0.82%) |
| Oct 22, 2015 | 267.80 | 267.80 | 267.80 | 0 | +3.60(+1.36%) | |
| Oct 14, 2015 | 264.20 | 264.20 | 264.20 | 0 | -4.65(-1.73%) | |
| Oct 12, 2015 | 268.85 | 268.85 | 268.85 | 0 | -0.80(-0.30%) | |
| Oct 09, 2015 | 267.40 | 269.65 | 267.40 | 269.65 | 80 | +3.75(+1.41%) |
| Oct 08, 2015 | 265.90 | 265.90 | 265.90 | 265.90 | 84 | -2.75(-1.02%) |
| Oct 02, 2015 | 268.65 | 268.65 | 268.65 | 0 | +6.55(+2.50%) | |
| Sep 30, 2015 | 262.10 | 262.10 | 262.10 | 0 | +6.10(+2.38%) | |
| Sep 29, 2015 | 258.75 | 258.75 | 256.00 | 256.00 | 120 | -1.20(-0.47%) |
| Sep 25, 2015 | 257.20 | 257.20 | 257.20 | 0 | +0.00(+0.00%) | |
| Sep 24, 2015 | 257.20 | 257.20 | 257.20 | 257.20 | 100 | -2.80(-1.08%) |
| Sep 22, 2015 | 260.00 | 260.00 | 260.00 | 0 | -7.35(-2.75%) | |
| Sep 21, 2015 | 267.35 | 267.35 | 267.35 | 267.35 | 5 | -7.15(-2.60%) |
| Sep 17, 2015 | 274.50 | 274.50 | 274.50 | 0 | +4.56(+1.69%) | |
| Sep 16, 2015 | 269.98 | 269.94 | 269.94 | 269.94 | 2,438 | +2.09(+0.78%) |
| Sep 14, 2015 | 267.85 | 267.85 | 267.85 | 0 | -5.00(-1.83%) | |
| Sep 11, 2015 | 272.90 | 272.90 | 272.85 | 272.85 | 73 | +1.70(+0.63%) |
| Sep 10, 2015 | 271.15 | 271.15 | 271.15 | 271.15 | 74 | +0.85(+0.31%) |
| Sep 04, 2015 | 270.30 | 270.30 | 270.30 | 0 | +8.35(+3.19%) | |
| Sep 02, 2015 | 261.95 | 261.95 | 261.95 | 0 | -9.20(-3.39%) | |
| Sep 01, 2015 | 271.15 | 271.15 | 271.15 | 271.15 | 108 | -2.64(-0.96%) |
| Aug 31, 2015 | 273.79 | 273.79 | 273.79 | 273.79 | 3 | -2.51(-0.91%) |
| Aug 28, 2015 | 276.30 | 276.30 | 276.30 | 276.30 | 100 | -3.93(-1.40%) |
| Aug 25, 2015 | 280.23 | 280.23 | 280.23 | 0 | +10.23(+3.79%) | |
| Aug 24, 2015 | 267.81 | 271.34 | 267.81 | 270.00 | 18,398 | -6.50(-2.35%) |
| Aug 21, 2015 | 276.50 | 276.50 | 276.50 | 276.50 | 1 | -1.50(-0.54%) |
| Aug 20, 2015 | 278.25 | 278.25 | 278.00 | 278.00 | 205 | +3.50(+1.28%) |
| Aug 12, 2015 | 274.50 | 274.50 | 274.50 | 0 | -3.50(-1.26%) | |
| Aug 11, 2015 | 278.00 | 278.00 | 278.00 | 278.00 | 20 | +0.00(+0.00%) |
| Aug 07, 2015 | 278.00 | 278.00 | 278.00 | 0 | -3.50(-1.24%) | |
| Aug 06, 2015 | 281.50 | 281.50 | 281.50 | 281.50 | 20 | -8.65(-2.98%) |
| Jul 31, 2015 | 290.15 | 290.15 | 290.15 | 0 | +3.15(+1.10%) | |
| Jul 29, 2015 | 287.00 | 287.00 | 287.00 | 0 | +3.00(+1.06%) | |
| Jul 28, 2015 | 284.00 | 284.00 | 284.00 | 284.00 | 100 | +0.50(+0.18%) |
| Jul 27, 2015 | 284.00 | 284.00 | 283.50 | 283.50 | 2 | -3.50(-1.22%) |
| Jul 24, 2015 | 287.00 | 287.00 | 287.00 | 287.00 | 1 | +8.35(+3.00%) |
| Jul 21, 2015 | 278.65 | 278.65 | 278.65 | 0 | -1.85(-0.66%) | |
| Jul 16, 2015 | 280.50 | 280.50 | 280.50 | 0 | -1.25(-0.44%) | |
| Jul 14, 2015 | 281.75 | 281.75 | 281.75 | 0 | +1.00(+0.36%) | |
| Jul 10, 2015 | 280.75 | 280.75 | 280.75 | 0 | +4.60(+1.67%) | |
| Jul 02, 2015 | 276.15 | 276.15 | 276.15 | 0 | +4.70(+1.73%) | |
| Jun 30, 2015 | 271.45 | 271.45 | 271.45 | 0 | -3.55(-1.29%) | |
| Jun 29, 2015 | 276.00 | 276.00 | 275.00 | 275.00 | 640 | -10.55(-3.69%) |
| Jun 23, 2015 | 285.55 | 285.55 | 285.55 | 0 | -1.95(-0.68%) | |
| Jun 22, 2015 | 287.50 | 287.50 | 287.50 | 287.50 | 6 | +5.56(+1.97%) |
| Jun 19, 2015 | 280.00 | 281.94 | 280.00 | 281.94 | 96 | +5.94(+2.15%) |
| Jun 15, 2015 | 276.00 | 276.00 | 276.00 | 0 | -6.55(-2.32%) | |
| Jun 12, 2015 | 287.50 | 287.50 | 282.55 | 282.55 | 35 | -4.95(-1.72%) |
| Jun 11, 2015 | 284.30 | 287.50 | 284.10 | 287.50 | 30 | +5.75(+2.04%) |
| Jun 08, 2015 | 281.75 | 281.75 | 281.75 | 0 | -3.85(-1.35%) | |
| Jun 05, 2015 | 286.75 | 286.75 | 285.60 | 285.60 | 39 | -10.20(-3.45%) |
| Jun 02, 2015 | 295.80 | 295.80 | 295.80 | 0 | +1.85(+0.63%) | |
| Jun 01, 2015 | 293.95 | 293.95 | 293.95 | 293.95 | 10 | +1.10(+0.38%) |
| May 29, 2015 | 287.40 | 292.85 | 287.40 | 292.85 | 69 | -1.75(-0.59%) |
| May 28, 2015 | 294.60 | 294.60 | 294.60 | 294.60 | 74 | +12.45(+4.41%) |
| May 26, 2015 | 282.15 | 282.15 | 282.15 | 0 | -9.85(-3.37%) | |
| May 22, 2015 | 292.00 | 292.00 | 292.00 | 0 | -2.40(-0.82%) | |
| May 21, 2015 | 293.20 | 294.40 | 293.20 | 294.40 | 60 | +2.30(+0.79%) |
| May 20, 2015 | 292.20 | 292.20 | 292.10 | 292.10 | 26 | -2.30(-0.78%) |
| May 19, 2015 | 294.40 | 294.40 | 294.40 | 294.40 | 50 | -1.70(-0.57%) |
| May 18, 2015 | 296.10 | 296.10 | 296.10 | 296.10 | 38 | -1.65(-0.55%) |
| May 15, 2015 | 295.30 | 297.75 | 295.30 | 297.75 | 500 | -3.20(-1.06%) |
| May 14, 2015 | 290.00 | 300.95 | 290.00 | 300.95 | 105 | +16.25(+5.71%) |
| May 12, 2015 | 284.70 | 284.70 | 284.70 | 0 | +7.00(+2.52%) | |
| May 11, 2015 | 280.07 | 280.07 | 277.70 | 277.70 | 500 | -6.35(-2.24%) |
| May 08, 2015 | 284.95 | 284.95 | 284.05 | 284.05 | 36 | +2.70(+0.96%) |
| May 05, 2015 | 281.35 | 281.35 | 281.35 | 0 | +1.05(+0.37%) |
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.
