Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2019 249.07 249.53 249.07 249.53 139 +8.62(+3.58%)
Dec 28, 2018 240.90 240.90 240.90 0 +5.53(+2.35%)
Dec 27, 2018 235.37 235.37 235.37 235.37 65 +8.77(+3.87%)
Dec 26, 2018 234.50 234.50 226.60 226.60 14 -3.75(-1.63%)
Dec 24, 2018 233.00 233.00 230.35 230.35 100 -10.44(-4.34%)
Dec 21, 2018 240.79 240.79 240.79 240.79 100 +4.63(+1.96%)
Dec 19, 2018 236.16 236.16 236.16 0 -9.84(-4.00%)
Dec 18, 2018 246.00 246.00 246.00 0 +0.00(+0.00%)
Dec 17, 2018 246.00 246.00 246.00 246.00 103 -9.36(-3.67%)
Dec 13, 2018 255.36 255.36 255.36 0 +0.00(+0.00%)
Dec 12, 2018 255.36 255.36 255.36 255.36 16 +2.95(+1.17%)
Dec 11, 2018 252.41 252.41 252.41 252.41 12 +2.03(+0.81%)
Dec 07, 2018 250.38 250.38 250.38 0 +3.06(+1.24%)
Dec 06, 2018 247.97 247.97 246.85 247.32 101 -11.26(-4.35%)
Dec 04, 2018 258.58 258.58 258.58 0 -1.26(-0.49%)
Dec 03, 2018 259.84 259.84 259.84 259.84 1,525 +5.64(+2.22%)
Nov 30, 2018 256.96 257.00 254.20 254.20 100 +0.58(+0.23%)
Nov 29, 2018 253.62 253.62 253.62 253.62 35 +2.60(+1.04%)
Nov 28, 2018 249.70 251.02 249.70 251.02 69 +1.30(+0.52%)
Nov 27, 2018 249.72 249.72 249.72 0 +1.78(+0.72%)
Nov 23, 2018 247.94 247.94 247.94 0 +1.91(+0.78%)
Nov 21, 2018 246.03 246.03 246.03 0 +0.00(+0.00%)
Nov 20, 2018 246.03 246.03 246.03 246.03 1,001 -3.47(-1.39%)
Nov 19, 2018 245.50 249.50 245.50 249.50 115 +1.93(+0.78%)
Nov 16, 2018 245.67 247.57 245.67 247.57 100 +1.42(+0.58%)
Nov 14, 2018 246.15 246.15 246.15 0 -2.46(-0.99%)
Nov 13, 2018 248.61 248.61 248.61 248.61 9 -0.14(-0.06%)
Nov 09, 2018 248.75 248.75 248.75 0 +3.68(+1.50%)
Nov 07, 2018 245.07 245.07 245.07 0 +3.50(+1.45%)
Nov 06, 2018 243.28 245.02 241.15 241.57 217 +4.77(+2.01%)
Nov 02, 2018 236.80 236.80 236.80 0 -6.57(-2.70%)
Nov 01, 2018 244.15 245.49 243.37 243.37 9 -1.77(-0.72%)
Oct 31, 2018 242.21 245.14 242.21 245.14 18 +8.58(+3.63%)
Oct 30, 2018 236.56 236.56 236.56 236.56 1 +2.02(+0.86%)
Oct 29, 2018 235.70 235.70 234.53 234.53 53 -0.72(-0.31%)
Oct 26, 2018 235.00 235.61 235.00 235.25 100 +0.50(+0.21%)
Oct 25, 2018 233.12 234.75 232.19 234.75 75 -10.38(-4.23%)
Oct 23, 2018 245.13 245.13 245.13 0 +7.07(+2.97%)
Oct 18, 2018 238.06 238.06 238.06 0 +2.86(+1.22%)
Oct 17, 2018 236.21 236.21 235.20 235.20 201 -7.68(-3.16%)
Oct 16, 2018 242.88 242.88 242.88 242.88 92 +5.14(+2.16%)
Oct 15, 2018 237.74 237.74 237.74 0 +2.74(+1.17%)
Oct 11, 2018 235.00 235.00 235.00 0 -9.65(-3.94%)
Oct 10, 2018 246.41 246.41 244.65 244.65 165 -0.58(-0.24%)
Oct 09, 2018 245.23 245.23 245.23 245.23 165 -1.10(-0.45%)
Oct 08, 2018 246.33 246.33 246.33 0 +2.48(+1.02%)
Oct 04, 2018 243.85 243.85 243.85 0 -6.69(-2.67%)
Oct 03, 2018 247.00 250.54 247.00 250.54 28 +4.21(+1.71%)
Oct 02, 2018 246.33 246.33 246.33 246.33 122 +1.33(+0.54%)
Oct 01, 2018 244.05 245.00 244.05 245.00 35 +5.00(+2.08%)
Sep 28, 2018 242.50 242.50 240.00 240.00 100 -4.46(-1.83%)
Sep 27, 2018 244.46 244.46 244.46 0 -1.76(-0.72%)
Sep 26, 2018 246.23 246.23 246.23 0 +2.18(+0.89%)
Sep 24, 2018 244.05 244.05 244.05 0 -0.95(-0.39%)
Sep 21, 2018 247.35 247.35 245.00 245.00 100 +0.00(+0.00%)
Sep 19, 2018 245.00 245.00 245.00 0 -1.70(-0.69%)
Sep 18, 2018 247.68 247.68 246.70 246.70 3 -1.13(-0.46%)
Sep 17, 2018 247.83 247.83 247.83 0 +0.00(+0.00%)
Sep 14, 2018 246.45 247.83 246.40 247.83 100 -2.78(-1.11%)
Sep 12, 2018 250.61 250.61 250.61 0 +2.32(+0.93%)
Sep 11, 2018 246.75 248.29 246.75 248.29 10 -0.89(-0.36%)
Sep 10, 2018 249.18 249.18 249.18 249.18 14 +3.28(+1.33%)
Sep 07, 2018 248.40 248.40 245.90 245.90 100 +1.29(+0.53%)
Sep 06, 2018 244.61 244.61 244.61 244.61 81 -5.38(-2.15%)
Sep 05, 2018 249.99 249.99 249.99 249.99 15 -0.91(-0.36%)
Aug 31, 2018 250.90 250.90 250.90 0 +0.00(+0.00%)
Aug 30, 2018 252.85 252.85 250.90 250.90 115 +0.20(+0.08%)
Aug 29, 2018 254.30 254.30 250.51 250.70 398 -0.85(-0.34%)
Aug 27, 2018 251.55 251.55 251.55 0 +5.94(+2.42%)
Aug 24, 2018 245.48 247.84 245.48 245.61 200 -5.73(-2.28%)
Aug 22, 2018 251.34 251.34 251.34 0 +2.24(+0.90%)
Aug 21, 2018 249.10 249.10 249.10 249.10 658 -0.90(-0.36%)
Aug 20, 2018 250.00 250.00 250.00 250.00 25 +7.91(+3.27%)
Aug 15, 2018 242.09 242.09 242.09 0 -2.97(-1.21%)
Aug 10, 2018 245.06 245.06 245.06 0 +1.72(+0.70%)
Aug 09, 2018 245.85 245.85 243.35 243.35 22 -3.94(-1.59%)
Aug 08, 2018 250.00 250.00 247.29 247.29 64 +0.13(+0.05%)
Aug 07, 2018 247.16 247.16 247.16 247.16 74 -2.85(-1.14%)
Aug 06, 2018 250.01 250.01 250.01 250.01 50 -0.72(-0.29%)
Aug 03, 2018 248.65 250.73 246.57 250.73 100 +3.02(+1.22%)
Aug 02, 2018 247.71 247.71 247.71 247.71 10 -1.63(-0.65%)
Aug 01, 2018 246.20 249.34 246.20 249.34 9 +3.28(+1.33%)
Jul 31, 2018 246.49 246.49 246.06 246.06 100 +0.06(+0.02%)
Jul 27, 2018 246.00 246.00 246.00 0 +2.67(+1.10%)
Jul 26, 2018 243.40 246.00 243.33 243.33 171 +3.58(+1.49%)
Jul 25, 2018 239.69 240.05 239.69 239.75 46 -1.43(-0.59%)
Jul 23, 2018 241.18 241.18 241.18 2 +3.18(+1.34%)
Jul 20, 2018 238.00 238.00 238.00 238.00 4 +1.60(+0.68%)
Jul 18, 2018 236.40 236.40 236.40 0 +1.92(+0.82%)
Jul 17, 2018 236.57 236.57 234.48 234.48 9 -0.08(-0.03%)
Jul 16, 2018 237.17 237.17 234.56 234.56 48 +0.39(+0.17%)
Jul 13, 2018 234.17 234.17 234.17 234.17 4 +3.37(+1.46%)
Jul 12, 2018 230.85 230.85 230.80 230.80 3 +0.00(+0.00%)
Jul 11, 2018 227.06 233.59 227.06 230.80 42 +2.26(+0.99%)
Jul 10, 2018 228.54 228.54 228.54 228.54 324 -1.46(-0.63%)
Jul 09, 2018 230.00 230.00 230.00 230.00 221 +1.12(+0.49%)
Jul 06, 2018 228.80 228.88 228.80 228.88 66 +2.35(+1.04%)
Jul 05, 2018 228.25 228.25 226.53 226.53 27 +2.08(+0.93%)
Jul 03, 2018 224.45 224.45 224.45 0 +2.95(+1.33%)
Jul 02, 2018 222.33 222.33 221.50 221.50 23 -3.25(-1.45%)
Jun 28, 2018 224.75 224.75 224.75 0 +3.44(+1.55%)
Jun 26, 2018 221.31 221.31 221.31 0 -5.69(-2.51%)
Jun 25, 2018 227.00 227.00 227.00 227.00 10 +2.76(+1.23%)
Jun 22, 2018 224.25 224.25 224.24 224.24 11 +5.28(+2.41%)
Jun 21, 2018 222.64 222.64 218.96 218.96 321 -1.23(-0.56%)
Jun 20, 2018 220.19 220.19 220.19 220.19 515 +1.44(+0.66%)
Jun 19, 2018 218.75 218.75 218.38 218.75 200 +1.50(+0.69%)
Jun 18, 2018 217.25 217.25 217.25 217.25 91 -1.50(-0.69%)
Jun 14, 2018 218.75 218.75 218.75 0 +0.00(+0.00%)
Jun 13, 2018 218.75 218.75 218.75 218.75 100 +3.35(+1.56%)
Jun 12, 2018 217.33 217.33 215.04 215.40 10,112 -0.26(-0.12%)
Jun 07, 2018 215.66 215.66 215.66 0 +1.20(+0.56%)
Jun 06, 2018 215.99 215.99 214.46 214.46 41 -1.53(-0.71%)
Jun 05, 2018 218.40 218.40 215.99 215.99 2 -2.36(-1.08%)
Jun 04, 2018 218.35 218.35 218.35 218.35 29 -0.43(-0.19%)
May 30, 2018 218.78 218.78 218.78 0 -3.96(-1.78%)
May 29, 2018 222.74 222.74 222.74 222.74 32 -0.28(-0.13%)
May 24, 2018 223.02 223.02 223.02 0 +1.28(+0.58%)
May 23, 2018 226.13 226.13 221.74 221.74 10 -4.38(-1.94%)
May 17, 2018 226.12 226.12 226.12 0 -1.96(-0.86%)
May 15, 2018 228.08 228.08 228.08 0 -1.92(-0.83%)
May 14, 2018 230.65 230.65 228.51 230.00 35 +3.15(+1.39%)
May 10, 2018 226.85 226.85 226.85 0 -0.43(-0.19%)
May 09, 2018 227.28 227.28 227.28 227.28 2 -0.72(-0.32%)
May 08, 2018 228.35 228.35 228.00 228.00 60 -2.13(-0.93%)
May 07, 2018 232.04 232.04 230.13 230.13 150 +4.06(+1.80%)
Apr 30, 2018 226.07 226.07 226.07 0 +0.82(+0.36%)
Apr 27, 2018 225.25 225.25 225.25 225.25 74 -7.25(-3.12%)
Apr 25, 2018 232.50 232.50 232.50 0 +6.66(+2.95%)
Apr 24, 2018 225.84 225.84 225.84 225.84 28 -1.75(-0.77%)
Apr 20, 2018 227.59 227.59 227.59 0 -1.51(-0.66%)
Apr 17, 2018 229.10 229.10 229.10 0 +0.25(+0.11%)
Apr 16, 2018 228.00 228.85 228.00 228.85 64 +0.28(+0.12%)
Apr 13, 2018 228.57 228.57 228.57 228.57 35 +0.77(+0.34%)
Apr 12, 2018 227.80 227.80 227.80 227.80 40 -0.05(-0.02%)
Apr 06, 2018 227.85 227.85 227.85 0 -0.95(-0.42%)
Apr 05, 2018 227.49 228.80 227.49 228.80 25 -1.50(-0.65%)
Apr 03, 2018 230.30 230.30 230.30 498 -3.75(-1.60%)
Mar 29, 2018 234.05 234.05 234.05 0 +1.64(+0.71%)
Mar 26, 2018 232.41 232.41 232.41 0 +0.25(+0.11%)
Mar 23, 2018 233.32 233.32 228.48 232.16 21 +3.36(+1.47%)
Mar 22, 2018 231.21 231.59 228.09 228.80 131 -2.41(-1.04%)
Mar 21, 2018 231.21 231.21 231.21 231.21 408 +0.00(+0.00%)
Mar 20, 2018 229.29 232.21 229.29 231.21 131 -5.70(-2.41%)
Mar 16, 2018 236.91 236.91 236.91 0 -9.09(-3.70%)
Mar 14, 2018 246.00 246.00 246.00 32 -0.40(-0.16%)
Mar 13, 2018 246.40 246.40 246.40 246.40 45 +3.46(+1.42%)
Mar 07, 2018 242.94 242.94 242.94 5 +0.00(+0.00%)
Mar 06, 2018 242.94 242.94 242.94 242.94 55 -0.81(-0.33%)
Mar 05, 2018 243.75 243.75 243.75 243.75 10 +10.05(+4.30%)
Mar 02, 2018 233.70 233.70 233.70 233.70 179 -0.80(-0.34%)
Mar 01, 2018 234.73 236.63 234.50 234.50 181 +0.30(+0.13%)
Feb 28, 2018 239.00 239.00 234.20 234.20 126 -5.21(-2.18%)
Feb 26, 2018 239.41 239.41 239.41 0 -0.59(-0.25%)
Feb 23, 2018 241.04 241.04 240.00 240.00 107 -0.41(-0.17%)
Feb 22, 2018 240.41 240.41 240.41 240.41 11 -0.71(-0.29%)
Feb 21, 2018 240.41 244.57 240.41 241.12 19 +0.80(+0.33%)
Feb 20, 2018 244.13 244.75 240.32 240.32 98 -9.84(-3.93%)
Feb 16, 2018 250.16 250.16 250.16 0 +4.16(+1.69%)
Feb 15, 2018 248.00 248.98 246.00 246.00 565 -2.76(-1.11%)
Feb 14, 2018 241.75 248.76 241.75 248.76 3,333 +6.91(+2.86%)
Feb 13, 2018 241.40 241.85 241.40 241.85 109 +2.04(+0.85%)
Feb 12, 2018 239.81 242.26 239.81 239.81 253 +0.70(+0.29%)
Feb 09, 2018 239.11 239.11 239.11 239.11 126 +0.08(+0.03%)
Feb 06, 2018 239.03 239.03 239.03 0 -4.17(-1.71%)
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.