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

Roche Holding Ltd (OP: RHHBF )

254.81 -19.71 (-7.18%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 7, 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 (%)
May 29, 2009 149.25 149.25 149.25 149.25 300 +4.25(+2.93%)
May 27, 2009 145.00 145.00 145.00 0 +2.50(+1.75%)
May 26, 2009 141.55 144.20 141.55 142.50 210 +1.35(+0.96%)
May 22, 2009 147.00 141.15 141.15 141.15 0 +2.15(+1.55%)
May 20, 2009 139.00 139.00 139.00 139.00 3 +4.00(+2.96%)
May 19, 2009 135.00 135.00 135.00 135.00 500 +0.00(+0.00%)
May 18, 2009 135.00 135.00 135.00 135.00 262 -1.50(-1.10%)
May 15, 2009 136.50 136.50 136.50 136.50 200 +1.25(+0.92%)
May 12, 2009 135.25 135.25 135.25 0 +0.75(+0.56%)
May 11, 2009 134.50 134.50 134.50 134.50 28 +0.00(+0.00%)
May 08, 2009 131.00 134.50 131.00 134.50 109 +2.00(+1.51%)
May 07, 2009 135.00 135.00 132.00 132.50 232 -2.50(-1.85%)
May 06, 2009 136.50 136.50 133.00 135.00 325 +0.00(+0.00%)
May 05, 2009 133.00 135.00 133.00 135.00 258 -3.50(-2.53%)
May 04, 2009 138.50 138.50 138.50 138.50 458 -2.50(-1.77%)
May 01, 2009 137.00 143.25 135.00 141.00 622 +2.00(+1.44%)
Apr 30, 2009 140.00 142.00 138.00 139.00 405 -3.00(-2.11%)
Apr 29, 2009 141.35 142.00 127.00 142.00 105,645 +3.75(+2.71%)
Apr 28, 2009 140.00 142.00 127.00 138.25 86,016 -0.75(-0.54%)
Apr 27, 2009 138.00 140.00 126.20 139.00 11,803 +13.00(+10.32%)
Apr 23, 2009 126.00 126.00 126.00 126.00 0 +6.59(+5.52%)
Apr 22, 2009 119.41 119.60 119.41 119.41 362,500 -15.09(-11.22%)
Apr 21, 2009 134.50 134.50 134.50 134.50 250 +5.10(+3.94%)
Apr 20, 2009 129.40 129.40 129.40 129.40 59,650 -6.60(-4.85%)
Apr 17, 2009 136.00 136.00 136.00 136.00 8 -0.25(-0.18%)
Apr 15, 2009 136.25 136.25 136.25 0 -8.75(-6.03%)
Apr 13, 2009 145.00 145.00 145.00 145.00 0 +11.56(+8.66%)
Apr 06, 2009 133.44 133.44 133.44 133.44 0 -4.56(-3.30%)
Mar 30, 2009 138.00 138.00 138.00 138.00 0 +7.40(+5.67%)
Mar 24, 2009 130.60 130.60 130.60 0 +1.82(+1.41%)
Mar 20, 2009 128.78 128.78 128.78 128.78 0 -6.22(-4.61%)
Mar 19, 2009 135.00 135.00 135.00 135.00 100 +20.66(+18.07%)
Mar 10, 2009 114.34 114.34 114.34 0 +0.00(+0.00%)
Mar 09, 2009 114.34 114.34 114.34 114.34 18,413 +5.98(+5.52%)
Mar 05, 2009 108.36 108.36 108.36 0 +0.00(+0.00%)
Mar 04, 2009 104.40 108.40 104.36 108.36 150,500 -9.14(-7.78%)
Feb 27, 2009 117.50 117.50 117.50 0 +0.00(+0.00%)
Feb 26, 2009 117.50 117.50 117.50 117.50 50 -10.34(-8.09%)
Feb 11, 2009 127.84 127.84 127.84 0 +0.00(+0.00%)
Feb 10, 2009 127.86 127.86 127.84 127.84 10,000 +3.80(+3.06%)
Feb 09, 2009 124.04 124.04 124.04 0 +0.00(+0.00%)
Feb 06, 2009 31.00 124.04 124.04 124.04 96,240 -3.96(-3.09%)
Feb 05, 2009 128.00 128.00 128.00 0 +0.00(+0.00%)
Feb 04, 2009 128.08 128.08 128.00 128.00 18,000 -19.75(-13.37%)
Feb 03, 2009 147.75 147.75 147.75 0 +0.00(+0.00%)
Feb 02, 2009 147.75 147.75 147.75 147.75 120 +7.39(+5.27%)
Jan 30, 2009 140.36 140.36 140.36 0 +0.00(+0.00%)
Jan 29, 2009 140.36 140.36 140.36 140.36 172,750 -6.84(-4.65%)
Jan 26, 2009 147.20 147.20 147.20 0 +0.00(+0.00%)
Jan 23, 2009 147.20 147.20 147.20 147.20 42,625 -0.72(-0.49%)
Jan 21, 2009 147.92 147.92 147.92 0 +0.00(+0.00%)
Jan 20, 2009 154.50 154.50 147.92 147.92 25,140 -8.48(-5.42%)
Jan 15, 2009 156.40 156.40 156.40 0 +0.00(+0.00%)
Jan 14, 2009 156.40 156.40 156.40 156.40 200 -7.10(-4.34%)
Dec 30, 2008 163.50 163.50 163.50 0 +0.00(+0.00%)
Dec 29, 2008 163.50 163.50 163.50 163.50 200 +3.55(+2.22%)
Dec 23, 2008 159.95 159.95 146.53 159.95 119,680 +15.95(+11.08%)
Dec 19, 2008 144.00 144.00 144.00 144.00 0 +0.00(+0.00%)
Dec 18, 2008 144.00 144.00 144.00 144.00 100 -0.25(-0.17%)
Dec 16, 2008 144.25 144.25 144.25 0 +0.00(+0.00%)
Dec 15, 2008 144.25 144.25 144.25 144.25 200 +15.25(+11.82%)
Nov 21, 2008 129.00 129.00 129.00 0 +0.00(+0.00%)
Nov 20, 2008 129.00 129.00 129.00 129.00 400 -12.18(-8.63%)
Nov 12, 2008 141.18 141.18 141.18 0 +0.00(+0.00%)
Nov 11, 2008 14.11 141.18 141.14 141.18 44,900 -12.00(-7.83%)
Nov 05, 2008 153.18 153.18 153.18 0 +0.00(+0.00%)
Nov 04, 2008 153.18 153.26 153.18 153.18 17,400 +12.18(+8.64%)
Oct 29, 2008 141.00 141.00 141.00 0 +0.00(+0.00%)
Oct 28, 2008 141.00 141.00 141.00 141.00 90,000 -3.28(-2.27%)
Oct 23, 2008 144.28 144.28 144.28 0 +0.00(+0.00%)
Oct 22, 2008 144.28 144.34 114.47 144.28 25,374 -17.02(-10.55%)
Oct 21, 2008 161.30 161.30 161.30 0 +0.00(+0.00%)
Oct 20, 2008 161.30 161.30 161.30 161.30 26 +14.05(+9.54%)
Oct 17, 2008 147.25 147.25 147.25 0 +0.00(+0.00%)
Oct 16, 2008 147.25 147.25 147.25 147.25 14 +0.75(+0.51%)
Oct 15, 2008 146.50 146.50 146.50 146.50 75,000 +0.00(+0.00%)
Oct 14, 2008 146.50 146.50 146.50 146.50 0 +0.00(+0.00%)
Oct 13, 2008 146.50 146.50 146.50 146.50 40 +10.50(+7.72%)
Oct 10, 2008 136.00 136.00 136.00 136.00 100 -17.75(-11.54%)
Oct 08, 2008 153.75 153.75 153.75 0 +0.00(+0.00%)
Oct 07, 2008 158.70 153.75 153.75 153.75 500 -4.95(-3.12%)
Oct 03, 2008 158.70 158.70 158.70 0 +0.00(+0.00%)
Oct 02, 2008 158.70 158.70 158.70 158.70 62 -3.30(-2.04%)
Oct 01, 2008 162.00 162.00 162.00 0 +0.00(+0.00%)
Sep 30, 2008 162.00 162.00 162.00 162.00 400 +2.00(+1.25%)
Sep 29, 2008 165.00 162.00 160.00 160.00 600 -5.00(-3.03%)
Sep 26, 2008 165.00 167.00 165.00 165.00 900 -4.00(-2.37%)
Sep 24, 2008 169.00 169.00 169.00 169.00 0 +0.00(+0.00%)
Sep 23, 2008 170.55 169.00 169.00 169.00 300 -1.55(-0.91%)
Sep 22, 2008 170.55 170.55 166.75 170.55 1,000 +4.31(+2.59%)
Sep 16, 2008 166.24 166.24 166.24 0 +0.00(+0.00%)
Sep 15, 2008 166.24 166.24 166.24 166.24 75,300 +2.21(+1.35%)
Sep 10, 2008 164.03 164.03 164.03 0 +0.00(+0.00%)
Sep 09, 2008 164.03 164.04 164.03 164.03 56,406 -6.32(-3.71%)
Sep 08, 2008 170.35 170.35 170.35 170.35 28 -10.35(-5.73%)
Sep 04, 2008 180.70 180.70 180.70 0 +0.00(+0.00%)
Sep 03, 2008 180.70 180.70 180.70 180.70 100 -3.30(-1.79%)
Aug 22, 2008 184.00 184.00 184.00 0 +0.00(+0.00%)
Aug 21, 2008 184.00 185.50 184.00 184.00 115 -8.45(-4.39%)
Aug 13, 2008 192.45 192.45 192.45 192.45 0 +0.00(+0.00%)
Aug 12, 2008 192.45 192.45 192.45 192.45 0 +0.00(+0.00%)
Aug 11, 2008 192.45 192.45 192.45 192.45 0 +0.00(+0.00%)
Aug 08, 2008 192.45 192.45 192.45 192.45 0 +0.00(+0.00%)
Aug 07, 2008 192.45 192.45 192.45 0 +0.00(+0.00%)
Aug 06, 2008 192.45 192.45 180.10 192.45 26,479 -2.55(-1.31%)
Aug 05, 2008 195.00 195.00 195.00 195.00 100 +0.00(+0.00%)
Aug 04, 2008 195.00 195.00 195.00 195.00 100 +6.35(+3.37%)
Aug 01, 2008 188.65 188.65 188.65 188.65 0 +0.00(+0.00%)
Jul 31, 2008 188.65 188.65 188.65 188.65 0 +0.00(+0.00%)
Jul 30, 2008 188.65 188.65 188.65 188.65 20 +16.49(+9.58%)
Jul 29, 2008 172.16 172.16 172.16 172.16 0 +0.00(+0.00%)
Jul 28, 2008 172.16 172.16 172.16 172.16 0 +0.00(+0.00%)
Jul 25, 2008 172.16 172.16 172.16 172.16 0 +0.00(+0.00%)
Jul 24, 2008 172.16 172.16 172.16 172.16 0 +0.00(+0.00%)
Jul 23, 2008 172.16 172.22 172.16 172.16 11,834 -19.09(-9.98%)
Jul 22, 2008 191.25 191.25 191.25 191.25 0 +0.00(+0.00%)
Jul 21, 2008 191.25 191.25 191.25 191.25 0 +0.00(+0.00%)
Jul 18, 2008 191.25 191.25 191.25 191.25 0 +0.00(+0.00%)
Jul 17, 2008 190.10 191.25 191.25 191.25 15 +1.15(+0.60%)
Jul 16, 2008 190.10 190.10 190.10 190.10 0 +0.00(+0.00%)
Jul 15, 2008 190.10 190.10 190.10 190.10 0 +0.00(+0.00%)
Jul 14, 2008 190.10 190.10 190.10 190.10 0 +0.00(+0.00%)
Jul 11, 2008 190.10 190.10 190.10 190.10 0 +0.00(+0.00%)
Jul 10, 2008 190.10 190.10 190.10 190.10 0 +0.00(+0.00%)
Jul 09, 2008 190.10 190.10 190.10 190.10 0 +0.00(+0.00%)
Jul 08, 2008 190.10 190.10 190.10 190.10 10 +4.10(+2.20%)
Jul 07, 2008 186.00 186.00 186.00 186.00 270 -4.00(-2.11%)
Jul 04, 2008 190.00 194.00 190.00 190.00 450 +0.00(+0.00%)
Jul 03, 2008 190.00 194.00 190.00 190.00 450 +0.75(+0.40%)
Jul 02, 2008 189.25 189.25 189.25 189.25 0 +0.00(+0.00%)
Jul 01, 2008 189.25 189.25 189.25 189.25 0 +0.00(+0.00%)
Jun 30, 2008 189.25 189.25 189.25 189.25 0 +0.00(+0.00%)
Jun 27, 2008 189.25 189.25 189.25 189.25 100 +2.00(+1.07%)
Jun 26, 2008 187.25 187.25 187.25 187.25 0 +0.00(+0.00%)
Jun 25, 2008 187.25 187.25 187.25 187.25 0 +0.00(+0.00%)
Jun 24, 2008 187.25 187.25 187.25 187.25 0 +0.00(+0.00%)
Jun 23, 2008 187.25 187.25 187.25 187.25 0 +0.00(+0.00%)
Jun 20, 2008 187.25 187.25 187.25 187.25 30 -3.75(-1.96%)
Jun 19, 2008 191.00 191.00 191.00 191.00 30 -7.00(-3.54%)
Jun 18, 2008 198.00 198.00 198.00 198.00 0 +0.00(+0.00%)
Jun 17, 2008 198.00 198.00 198.00 198.00 0 +0.00(+0.00%)
Jun 16, 2008 198.00 198.00 198.00 198.00 0 +0.00(+0.00%)
Jun 13, 2008 198.00 198.00 198.00 198.00 0 +0.00(+0.00%)
Jun 12, 2008 198.00 198.00 198.00 198.00 0 +0.00(+0.00%)
Jun 11, 2008 198.00 198.00 198.00 198.00 0 +0.00(+0.00%)
Jun 10, 2008 198.00 198.00 198.00 198.00 0 +0.00(+0.00%)
Jun 09, 2008 198.00 198.00 198.00 198.00 500 +0.00(+0.00%)
Jun 06, 2008 198.00 200.00 176.55 198.00 12,700 -4.35(-2.15%)
Jun 05, 2008 202.35 202.35 202.35 202.35 0 +0.00(+0.00%)
Jun 04, 2008 202.35 202.35 202.35 202.35 0 +0.00(+0.00%)
Jun 03, 2008 202.35 202.35 202.35 202.35 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.