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

Roche Holding Ltd (OP: RHHBF )

289.37 +32.88 (+12.82%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 10, 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 (%)
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%)
May 06, 2019 257.65 257.65 257.65 0 +2.45(+0.96%)
Apr 30, 2019 255.20 255.20 255.20 0 +0.00(+0.00%)
Apr 25, 2019 255.20 255.20 255.20 0 -3.10(-1.20%)
Apr 23, 2019 258.30 258.30 258.30 0 -0.86(-0.33%)
Apr 18, 2019 259.16 259.16 259.16 259.16 100 -6.44(-2.42%)
Apr 17, 2019 265.60 265.60 265.60 265.60 30 +2.82(+1.07%)
Apr 12, 2019 262.78 262.78 262.78 0 -9.72(-3.57%)
Apr 11, 2019 272.50 272.50 272.50 272.50 10 +2.50(+0.93%)
Apr 10, 2019 269.90 270.00 269.90 270.00 26 -0.20(-0.07%)
Apr 09, 2019 272.70 272.70 270.20 270.20 25 -5.50(-1.99%)
Apr 05, 2019 275.70 275.70 275.70 0 +1.95(+0.71%)
Apr 04, 2019 273.75 273.75 273.75 273.75 90 +1.67(+0.61%)
Apr 03, 2019 272.08 272.08 272.08 0 +0.93(+0.34%)
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.