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

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
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 (%)
Dec 31, 2020 354.10 354.10 354.10 123 -0.16(-0.05%)
Dec 30, 2020 335.50 354.26 335.50 354.26 123 +11.25(+3.28%)
Dec 29, 2020 345.00 345.00 343.01 343.01 136 -1.79(-0.52%)
Dec 28, 2020 345.00 345.00 343.96 344.80 181 +3.80(+1.11%)
Dec 24, 2020 330.00 341.00 330.00 341.00 200 -3.58(-1.04%)
Dec 23, 2020 344.00 344.59 336.00 344.58 1,000 -0.00(-0.00%)
Dec 22, 2020 343.33 344.58 340.51 344.58 39 +2.58(+0.76%)
Dec 21, 2020 350.11 354.40 342.00 342.00 297 -8.00(-2.29%)
Dec 18, 2020 340.50 352.20 340.50 350.00 200 +8.00(+2.34%)
Dec 17, 2020 342.00 343.60 342.00 342.00 330 -0.20(-0.06%)
Dec 16, 2020 345.00 345.00 342.20 342.20 39 +3.70(+1.09%)
Dec 15, 2020 342.50 344.00 338.50 338.50 73 -3.70(-1.08%)
Dec 14, 2020 342.20 342.20 342.20 342.20 2 -6.80(-1.95%)
Dec 11, 2020 347.00 349.00 340.50 349.00 600 +2.00(+0.58%)
Dec 10, 2020 347.51 347.52 347.00 347.00 244 -0.50(-0.14%)
Dec 09, 2020 343.50 351.49 343.50 347.50 268 +1.50(+0.43%)
Dec 08, 2020 340.00 346.00 336.50 346.00 48 +1.00(+0.29%)
Dec 07, 2020 345.00 345.00 345.00 345.00 40 +5.00(+1.47%)
Dec 04, 2020 341.00 342.00 336.00 340.00 100 -2.00(-0.58%)
Dec 03, 2020 337.00 343.00 337.00 342.00 80 -3.49(-1.01%)
Dec 02, 2020 341.00 345.49 333.70 345.49 121 +5.49(+1.61%)
Dec 01, 2020 338.80 340.50 330.00 340.00 86 +1.20(+0.35%)
Nov 30, 2020 335.00 338.80 335.00 338.80 84 +7.20(+2.17%)
Nov 27, 2020 326.25 336.80 322.50 331.60 100 -3.41(-1.02%)
Nov 25, 2020 336.00 336.00 330.00 335.01 100 +3.71(+1.12%)
Nov 24, 2020 334.00 334.00 331.30 331.30 57 -5.10(-1.52%)
Nov 23, 2020 340.50 340.50 336.40 336.40 11 +5.19(+1.57%)
Nov 20, 2020 338.00 338.00 330.50 331.21 400 -10.79(-3.15%)
Nov 19, 2020 339.00 342.20 337.39 342.00 249 +0.50(+0.15%)
Nov 18, 2020 340.00 344.98 340.00 341.50 865 -4.99(-1.44%)
Nov 17, 2020 345.00 346.50 340.00 346.49 22 -2.97(-0.85%)
Nov 16, 2020 340.00 349.46 340.00 349.46 20 +9.46(+2.78%)
Nov 13, 2020 341.50 341.50 340.00 340.00 100 -0.50(-0.15%)
Nov 12, 2020 340.50 351.00 340.50 340.50 58 -3.50(-1.02%)
Nov 11, 2020 341.00 349.00 341.00 344.00 111 +10.00(+2.99%)
Nov 10, 2020 333.50 340.99 333.50 334.00 392 -2.00(-0.60%)
Nov 09, 2020 337.50 348.00 335.50 336.00 427 -14.20(-4.05%)
Nov 06, 2020 351.00 358.98 350.00 350.20 200 +2.19(+0.63%)
Nov 05, 2020 355.00 355.00 344.50 348.01 46 -6.79(-1.91%)
Nov 04, 2020 345.00 354.80 345.00 354.80 18 +19.80(+5.91%)
Nov 03, 2020 325.00 336.05 325.00 335.00 217 +9.99(+3.07%)
Nov 02, 2020 325.00 330.00 325.00 325.01 36 +5.01(+1.57%)
Oct 30, 2020 320.75 324.50 320.00 320.00 200 -2.50(-0.78%)
Oct 29, 2020 322.31 322.50 322.13 322.50 16 -5.00(-1.53%)
Oct 28, 2020 327.50 327.50 327.50 327.50 1 -5.50(-1.65%)
Oct 27, 2020 333.00 333.00 333.00 333.00 33 +4.00(+1.22%)
Oct 23, 2020 329.00 329.00 329.00 0 +4.00(+1.23%)
Oct 22, 2020 333.00 333.00 325.00 325.00 131 -12.50(-3.70%)
Oct 21, 2020 338.50 338.50 331.00 337.50 73 +2.19(+0.65%)
Oct 20, 2020 335.31 335.31 335.31 335.31 1 -7.69(-2.24%)
Oct 19, 2020 339.00 344.00 339.00 343.00 14 -1.00(-0.29%)
Oct 16, 2020 344.00 344.00 337.50 344.00 100 +8.49(+2.53%)
Oct 15, 2020 342.00 342.00 335.51 335.51 18 -14.04(-4.02%)
Oct 14, 2020 345.20 349.55 345.20 349.55 79 -0.49(-0.14%)
Oct 12, 2020 350.04 350.04 350.04 0 +0.04(+0.01%)
Oct 09, 2020 348.00 350.00 348.00 350.00 100 +7.56(+2.21%)
Oct 08, 2020 340.50 342.44 340.50 342.44 71 +2.25(+0.66%)
Oct 07, 2020 345.00 345.00 340.20 340.20 348 -4.80(-1.39%)
Oct 06, 2020 345.00 350.00 340.20 345.00 295 -5.00(-1.43%)
Oct 05, 2020 345.50 350.00 345.50 350.00 12 +0.20(+0.06%)
Oct 02, 2020 346.70 350.00 340.00 349.80 300 +8.70(+2.55%)
Oct 01, 2020 341.10 341.10 341.10 341.10 3 -6.90(-1.98%)
Sep 30, 2020 346.00 348.00 345.00 348.00 113 -5.30(-1.50%)
Sep 29, 2020 351.00 353.30 351.00 353.30 19 -6.70(-1.86%)
Sep 25, 2020 360.00 360.00 360.00 0 +4.10(+1.15%)
Sep 24, 2020 360.00 360.00 355.90 355.90 16 -4.60(-1.28%)
Sep 23, 2020 362.00 362.00 360.50 360.50 57 +9.88(+2.82%)
Sep 22, 2020 365.50 372.00 350.62 350.62 92 -24.38(-6.50%)
Sep 21, 2020 375.00 375.00 375.00 375.00 30 -3.10(-0.82%)
Sep 18, 2020 370.25 378.10 370.00 378.10 100 +8.60(+2.33%)
Sep 17, 2020 370.65 370.65 369.50 369.50 22 -0.50(-0.14%)
Sep 16, 2020 364.50 370.00 362.50 370.00 21 +2.00(+0.54%)
Sep 15, 2020 366.56 370.00 366.56 368.00 204 +1.20(+0.33%)
Sep 14, 2020 359.00 367.00 359.00 366.80 156 +20.89(+6.04%)
Sep 11, 2020 358.05 361.91 345.91 345.91 100 -15.24(-4.22%)
Sep 10, 2020 364.00 364.00 361.15 361.15 21 +6.45(+1.82%)
Sep 09, 2020 355.00 364.00 354.70 354.70 59 +6.70(+1.93%)
Sep 08, 2020 356.80 356.80 348.00 348.00 46 -7.00(-1.97%)
Sep 04, 2020 347.50 355.00 340.90 355.00 100 +6.99(+2.01%)
Sep 03, 2020 363.00 363.00 346.50 348.01 973 -13.19(-3.65%)
Sep 02, 2020 363.00 364.00 354.50 361.20 277 +1.70(+0.47%)
Sep 01, 2020 351.00 359.50 344.70 359.50 665 +9.50(+2.71%)
Aug 31, 2020 344.50 350.00 344.50 350.00 25 +8.00(+2.34%)
Aug 28, 2020 348.25 352.50 342.00 342.00 100 -1.50(-0.44%)
Aug 27, 2020 349.50 350.00 343.50 343.50 46 -11.50(-3.24%)
Aug 26, 2020 355.00 355.00 348.70 355.00 112 -1.49(-0.42%)
Aug 25, 2020 350.80 357.30 350.00 356.49 120 +4.49(+1.28%)
Aug 24, 2020 352.85 352.85 352.00 352.00 30 -5.80(-1.62%)
Aug 21, 2020 357.80 357.80 357.80 357.80 100 +7.60(+2.17%)
Aug 20, 2020 355.00 357.80 342.20 350.20 239 -2.50(-0.71%)
Aug 19, 2020 350.00 355.00 350.00 352.70 123 +8.29(+2.41%)
Aug 18, 2020 342.00 344.97 341.45 344.41 18 +2.41(+0.70%)
Aug 17, 2020 342.20 342.80 340.70 342.00 19 -1.80(-0.52%)
Aug 14, 2020 339.75 345.75 339.75 343.80 100 -1.25(-0.36%)
Aug 13, 2020 345.20 345.50 345.00 345.05 87 -1.99(-0.57%)
Aug 12, 2020 347.04 347.04 347.04 347.04 40 +2.04(+0.59%)
Aug 11, 2020 342.80 345.00 340.00 345.00 411 +1.75(+0.51%)
Aug 10, 2020 346.50 346.50 343.25 343.25 100 -1.96(-0.57%)
Aug 07, 2020 351.50 351.50 345.01 345.21 100 -4.53(-1.30%)
Aug 06, 2020 344.35 351.80 344.35 349.74 407 -3.83(-1.08%)
Aug 05, 2020 353.75 354.30 353.57 353.57 302 +7.77(+2.25%)
Aug 04, 2020 348.50 348.50 345.05 345.80 7 +0.59(+0.17%)
Aug 03, 2020 349.25 355.00 345.00 345.21 230 -1.28(-0.37%)
Jul 31, 2020 352.96 352.96 339.20 346.49 200 -6.31(-1.79%)
Jul 30, 2020 353.00 353.00 348.20 352.80 28 -4.80(-1.34%)
Jul 29, 2020 355.00 357.92 352.00 357.60 317 +3.60(+1.02%)
Jul 28, 2020 352.00 358.00 352.00 354.00 147 +1.70(+0.48%)
Jul 27, 2020 342.50 352.50 342.50 352.30 68 +7.05(+2.04%)
Jul 24, 2020 346.00 346.00 339.20 345.25 200 -5.75(-1.64%)
Jul 23, 2020 354.00 358.00 348.00 351.00 495 -13.00(-3.57%)
Jul 22, 2020 356.50 364.00 354.51 364.00 58 +10.50(+2.97%)
Jul 21, 2020 353.50 353.50 353.50 353.50 3 -5.10(-1.42%)
Jul 20, 2020 363.50 363.50 358.50 358.60 85 -0.40(-0.11%)
Jul 17, 2020 359.25 363.99 356.00 359.00 100 +10.80(+3.10%)
Jul 16, 2020 343.50 348.50 343.50 348.20 31 -2.81(-0.80%)
Jul 15, 2020 349.55 356.00 349.55 351.01 240 -1.12(-0.32%)
Jul 14, 2020 356.00 356.00 347.00 352.12 49 -1.95(-0.55%)
Jul 13, 2020 348.00 355.99 348.00 354.08 233 +6.88(+1.98%)
Jul 10, 2020 354.30 354.30 346.00 347.20 100 -7.79(-2.19%)
Jul 09, 2020 350.00 354.99 348.70 354.99 235 +8.99(+2.60%)
Jul 08, 2020 345.00 349.75 345.00 346.00 51 -3.80(-1.09%)
Jul 07, 2020 345.51 349.80 345.51 349.80 15 +1.80(+0.52%)
Jul 06, 2020 346.02 349.00 346.02 348.00 394 +1.80(+0.52%)
Jul 02, 2020 346.80 346.80 346.20 346.20 100 +0.99(+0.29%)
Jul 01, 2020 340.50 348.50 340.50 345.21 33 +4.61(+1.35%)
Jun 30, 2020 339.30 343.30 338.50 340.60 89 -4.39(-1.27%)
Jun 29, 2020 345.00 345.50 343.00 344.99 36 -0.01(-0.00%)
Jun 26, 2020 345.00 345.00 345.00 345.00 100 -9.77(-2.75%)
Jun 25, 2020 347.75 354.99 345.00 354.77 549 +9.67(+2.80%)
Jun 24, 2020 345.00 350.00 345.00 345.10 191 -7.10(-2.02%)
Jun 23, 2020 359.95 359.95 352.20 352.20 39 +1.25(+0.36%)
Jun 22, 2020 355.00 360.00 350.95 350.95 77 -0.95(-0.27%)
Jun 19, 2020 360.00 360.00 349.00 351.90 100 +3.89(+1.12%)
Jun 18, 2020 345.00 355.00 345.00 348.01 1,825 -6.99(-1.97%)
Jun 17, 2020 355.00 355.00 346.20 355.00 559 +10.00(+2.90%)
Jun 16, 2020 340.00 350.00 340.00 345.00 92 -3.80(-1.09%)
Jun 15, 2020 347.10 348.80 339.20 348.80 460 +9.60(+2.83%)
Jun 12, 2020 355.00 355.00 339.20 339.20 200 -5.60(-1.62%)
Jun 11, 2020 350.50 350.50 339.00 344.80 101 -1.65(-0.48%)
Jun 10, 2020 346.10 354.70 345.50 346.45 171 +2.75(+0.80%)
Jun 09, 2020 343.70 347.25 342.00 343.70 25 -1.30(-0.38%)
Jun 08, 2020 341.20 345.00 339.00 345.00 275 +2.60(+0.76%)
Jun 05, 2020 340.60 347.40 340.60 342.40 100 -3.20(-0.93%)
Jun 04, 2020 346.55 350.10 345.60 345.60 61 -3.80(-1.09%)
Jun 03, 2020 347.20 353.00 347.20 349.40 54 +3.10(+0.90%)
Jun 02, 2020 343.51 352.35 342.50 346.30 176 +0.79(+0.23%)
Jun 01, 2020 346.00 347.60 345.00 345.51 187 -0.99(-0.29%)
May 29, 2020 348.01 358.80 346.00 346.50 2,300 -2.01(-0.58%)
May 28, 2020 355.45 360.00 348.51 348.51 115 -2.94(-0.84%)
May 27, 2020 341.50 351.45 341.50 351.45 337 -0.55(-0.16%)
May 26, 2020 362.50 362.50 352.00 352.00 444 +1.00(+0.28%)
May 22, 2020 352.00 357.20 351.00 351.00 400 -5.00(-1.40%)
May 21, 2020 355.05 360.07 355.01 356.00 327 -4.00(-1.11%)
May 20, 2020 366.40 367.50 357.00 360.00 449 +0.36(+0.10%)
May 19, 2020 357.70 364.20 355.00 359.64 438 -5.16(-1.41%)
May 18, 2020 363.68 365.00 356.41 364.80 433 +2.80(+0.77%)
May 15, 2020 357.50 363.40 355.20 362.00 700 +6.99(+1.97%)
May 14, 2020 355.00 361.00 355.00 355.01 831 +0.01(+0.00%)
May 13, 2020 360.50 360.50 355.00 355.00 86 -3.00(-0.84%)
May 12, 2020 353.80 360.25 350.00 358.00 432 +1.00(+0.28%)
May 11, 2020 342.00 363.08 342.00 357.00 2,204 +3.75(+1.06%)
May 08, 2020 357.00 358.50 348.00 353.25 100 -1.75(-0.49%)
May 07, 2020 349.50 357.00 345.50 355.00 261 -2.00(-0.56%)
May 06, 2020 351.20 357.00 350.01 357.00 632 +2.00(+0.56%)
May 05, 2020 357.70 358.00 350.00 355.00 1,046 -2.00(-0.56%)
May 04, 2020 363.00 363.00 350.00 357.00 2,990 +7.25(+2.07%)
May 01, 2020 347.97 360.00 341.00 349.75 200 +1.75(+0.50%)
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%)
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.