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 (%)
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%)
May 04, 2015 285.00 285.00 280.30 280.30 51 -3.05(-1.08%)
Apr 30, 2015 283.35 283.35 283.35 0 +4.45(+1.60%)
Apr 29, 2015 278.90 278.90 278.90 278.90 10 -1.83(-0.65%)
Apr 28, 2015 281.50 283.50 280.73 280.73 169 -5.72(-2.00%)
Apr 24, 2015 286.45 286.45 286.45 0 +7.60(+2.73%)
Apr 22, 2015 278.85 278.85 278.85 0 -0.40(-0.14%)
Apr 21, 2015 279.25 279.25 279.25 279.25 10 -2.25(-0.80%)
Apr 20, 2015 281.50 281.50 281.50 281.50 3 +2.65(+0.95%)
Apr 16, 2015 278.85 278.85 278.85 0 -2.15(-0.77%)
Apr 15, 2015 281.00 281.00 281.00 281.00 2 -0.55(-0.20%)
Apr 14, 2015 281.55 281.55 281.55 281.55 3 +0.95(+0.34%)
Apr 10, 2015 280.60 280.60 280.60 0 +4.60(+1.67%)
Apr 08, 2015 276.00 276.00 276.00 0 -0.50(-0.18%)
Apr 07, 2015 276.50 276.50 276.50 276.50 103 -3.25(-1.16%)
Apr 06, 2015 279.00 279.75 279.00 279.75 30 +4.75(+1.73%)
Apr 02, 2015 275.00 275.00 275.00 0 -0.50(-0.18%)
Apr 01, 2015 275.50 275.50 275.50 275.50 1 +0.00(+0.00%)
Mar 31, 2015 273.68 275.75 273.68 275.50 70 +6.15(+2.28%)
Mar 30, 2015 269.35 269.35 269.35 269.35 10 +0.25(+0.09%)
Mar 26, 2015 269.10 269.10 269.10 0 -10.15(-3.63%)
Mar 25, 2015 280.70 280.70 279.25 279.25 88 +0.95(+0.34%)
Mar 24, 2015 283.90 283.90 278.30 278.30 7 +1.95(+0.71%)
Mar 20, 2015 276.35 276.35 276.35 0 +4.35(+1.60%)
Mar 19, 2015 272.00 272.00 272.00 272.00 10 +4.00(+1.49%)
Mar 18, 2015 268.00 268.00 268.00 268.00 100 +5.00(+1.90%)
Mar 17, 2015 262.20 264.28 262.20 263.00 310 -1.85(-0.70%)
Mar 13, 2015 264.85 264.85 264.85 0 +3.85(+1.48%)
Mar 12, 2015 261.00 261.00 261.00 261.00 100 +4.75(+1.85%)
Mar 11, 2015 256.25 256.25 256.25 256.25 70 -6.25(-2.38%)
Mar 10, 2015 263.90 263.90 258.50 262.50 248 -1.25(-0.47%)
Mar 09, 2015 263.75 263.75 263.75 263.75 28 -2.25(-0.85%)
Mar 06, 2015 269.10 269.10 266.00 266.00 5 -1.50(-0.56%)
Mar 05, 2015 268.00 268.00 267.50 267.50 31,275 +0.70(+0.26%)
Mar 04, 2015 266.80 266.80 266.80 266.80 100 -3.65(-1.35%)
Feb 27, 2015 270.45 270.45 270.45 0 +0.20(+0.07%)
Feb 25, 2015 270.25 270.25 270.25 270.25 50 -2.60(-0.95%)
Feb 24, 2015 271.99 272.85 271.99 272.85 59 +0.95(+0.35%)
Feb 23, 2015 271.90 271.90 271.90 271.90 215 -1.60(-0.59%)
Feb 19, 2015 273.50 273.50 273.50 0 +2.50(+0.92%)
Feb 18, 2015 271.00 271.00 271.00 271.00 111 +6.18(+2.33%)
Feb 13, 2015 264.82 264.82 264.82 0 -0.18(-0.07%)
Feb 12, 2015 266.00 266.00 265.00 265.00 25 -1.15(-0.43%)
Feb 10, 2015 266.15 266.15 266.15 0 -2.87(-1.07%)
Feb 09, 2015 271.60 271.60 269.02 269.02 55 -5.58(-2.03%)
Feb 05, 2015 274.60 274.60 274.60 0 -3.00(-1.08%)
Feb 04, 2015 272.45 279.25 272.45 277.60 73 +9.08(+3.38%)
Feb 03, 2015 270.00 270.00 266.84 268.52 3,121 -1.48(-0.55%)
Feb 02, 2015 268.60 270.00 268.60 270.00 66 -1.25(-0.46%)
Jan 30, 2015 271.25 271.25 271.25 271.25 25 -3.75(-1.36%)
Jan 29, 2015 277.11 277.40 275.00 275.00 100 -5.25(-1.87%)
Jan 28, 2015 285.50 285.50 280.25 280.25 70 -7.75(-2.69%)
Jan 27, 2015 286.00 288.30 286.00 288.00 176 -1.61(-0.56%)
Jan 26, 2015 288.80 289.61 288.80 289.61 112 +4.61(+1.62%)
Jan 23, 2015 284.50 285.00 284.50 285.00 44 +6.25(+2.24%)
Jan 22, 2015 277.15 282.65 277.15 278.75 83 -9.75(-3.38%)
Jan 21, 2015 288.50 288.50 288.50 288.50 25 -1.50(-0.52%)
Jan 16, 2015 290.00 290.00 290.00 0 -2.50(-0.85%)
Jan 15, 2015 292.50 292.50 292.50 292.50 13 +13.75(+4.93%)
Jan 14, 2015 278.75 278.75 278.75 278.75 19 +3.50(+1.27%)
Jan 13, 2015 275.25 0 +1.25(+0.46%)
Jan 09, 2015 274.00 274.00 274.00 0 +8.90(+3.36%)
Jan 07, 2015 265.10 265.10 265.10 0 -5.35(-1.98%)
Jan 05, 2015 270.45 270.45 270.45 0 -0.75(-0.28%)
Jan 02, 2015 271.20 271.20 271.20 271.20 115 -2.30(-0.84%)
Dec 31, 2014 273.50 273.50 273.50 0 -0.95(-0.35%)
Dec 30, 2014 274.45 274.45 274.45 274.45 25 +3.25(+1.20%)
Dec 29, 2014 271.20 271.20 271.20 271.20 85 -0.70(-0.26%)
Dec 26, 2014 271.90 271.90 271.90 271.90 8 -3.10(-1.13%)
Dec 23, 2014 275.00 275.00 275.00 0 -3.00(-1.08%)
Dec 19, 2014 278.00 278.00 278.00 0 -8.00(-2.80%)
Dec 18, 2014 286.00 286.00 286.00 286.00 55 -1.20(-0.42%)
Dec 16, 2014 287.20 287.20 287.20 0 -0.80(-0.28%)
Dec 15, 2014 294.16 294.16 288.00 288.00 69 -7.10(-2.41%)
Dec 12, 2014 294.65 295.10 294.65 295.10 23 -3.90(-1.30%)
Dec 11, 2014 291.50 299.00 291.50 299.00 5 +4.00(+1.36%)
Dec 10, 2014 295.00 295.00 295.00 295.00 14 -2.00(-0.67%)
Dec 09, 2014 297.25 297.25 297.00 297.00 34 +4.50(+1.54%)
Dec 08, 2014 297.40 297.80 292.50 292.50 151 -2.50(-0.85%)
Dec 05, 2014 295.00 295.00 295.00 295.00 10 -2.90(-0.97%)
Dec 04, 2014 297.90 297.90 297.90 297.90 125 +3.15(+1.07%)
Dec 02, 2014 294.75 294.75 294.75 0 +0.00(+0.00%)
Nov 24, 2014 294.75 294.75 294.75 0 +0.75(+0.26%)
Nov 21, 2014 294.00 294.00 294.00 294.00 200 -1.00(-0.34%)
Nov 20, 2014 289.95 295.00 289.95 295.00 199 +3.32(+1.14%)
Nov 19, 2014 291.68 291.68 291.68 291.68 25 +3.43(+1.19%)
Nov 18, 2014 288.25 288.25 288.25 288.25 1 +1.75(+0.61%)
Nov 17, 2014 285.50 285.50 286.50 0 +1.00(+0.35%)
Nov 13, 2014 285.50 285.50 285.50 0 +2.90(+1.03%)
Nov 12, 2014 282.60 282.60 282.60 282.60 475 -1.40(-0.49%)
Nov 11, 2014 284.00 284.00 284.00 284.00 30 +3.75(+1.34%)
Nov 10, 2014 280.25 280.25 280.25 280.25 30 -5.45(-1.91%)
Nov 06, 2014 285.70 285.70 285.70 0 +4.50(+1.60%)
Nov 05, 2014 280.85 281.20 280.85 281.20 41 -1.80(-0.64%)
Nov 04, 2014 284.85 284.85 282.00 283.00 373 +1.60(+0.57%)
Oct 31, 2014 281.40 281.40 281.40 0 -5.20(-1.81%)
Oct 30, 2014 286.50 286.60 286.50 286.60 530 +2.60(+0.92%)
Oct 29, 2014 288.00 288.00 283.20 284.00 344 -3.80(-1.32%)
Oct 28, 2014 287.80 287.80 287.80 287.80 3 +1.30(+0.45%)
Oct 27, 2014 284.85 286.50 282.00 286.50 855 +4.50(+1.60%)
Oct 24, 2014 280.50 282.00 280.50 282.00 110 -3.30(-1.16%)
Oct 23, 2014 280.80 285.30 280.80 285.30 283 +7.55(+2.72%)
Oct 21, 2014 277.75 277.75 277.75 0 +5.35(+1.96%)
Oct 17, 2014 272.40 272.40 272.40 272.40 2 +2.20(+0.81%)
Oct 16, 2014 263.50 270.20 263.50 270.20 28 +7.71(+2.94%)
Oct 15, 2014 263.18 263.18 262.45 262.49 42 -3.26(-1.23%)
Oct 14, 2014 265.75 265.75 265.75 265.75 125 -6.50(-2.39%)
Oct 10, 2014 272.25 272.25 272.25 0 -5.50(-1.98%)
Oct 09, 2014 275.00 277.75 277.75 20 +2.75(+1.00%)
Oct 08, 2014 275.04 275.04 275.00 275.00 48 -0.50(-0.18%)
Oct 07, 2014 279.75 279.75 275.50 275.50 33 -9.75(-3.42%)
Oct 06, 2014 285.00 285.25 285.00 285.25 6 +5.10(+1.82%)
Oct 03, 2014 280.15 280.15 280.15 280.15 3 -2.85(-1.01%)
Oct 02, 2014 288.00 288.00 283.00 283.00 214 -8.50(-2.92%)
Sep 30, 2014 291.50 291.50 291.50 105 +0.50(+0.17%)
Sep 29, 2014 290.20 291.00 290.20 291.00 18 -1.55(-0.53%)
Sep 25, 2014 292.55 292.55 292.55 0 -0.20(-0.07%)
Sep 23, 2014 292.75 292.75 292.75 0 -0.10(-0.03%)
Sep 22, 2014 292.85 292.85 292.85 292.85 85 +0.14(+0.05%)
Sep 18, 2014 292.71 292.71 292.71 300 -0.54(-0.18%)
Sep 17, 2014 290.00 293.25 289.25 293.25 48 +3.40(+1.17%)
Sep 16, 2014 289.00 289.85 289.00 289.85 8 +2.35(+0.82%)
Sep 12, 2014 287.50 287.50 287.50 0 +2.46(+0.86%)
Sep 11, 2014 285.04 285.04 285.04 285.04 13 +2.29(+0.81%)
Sep 09, 2014 282.75 282.75 282.75 0 +1.58(+0.56%)
Sep 05, 2014 281.17 281.17 281.17 0 -4.13(-1.45%)
Sep 04, 2014 285.30 285.30 285.30 285.30 353 -0.70(-0.24%)
Sep 03, 2014 285.50 286.00 285.50 286.00 151 +3.00(+1.06%)
Sep 02, 2014 283.00 283.00 283.00 283.00 16 +1.25(+0.44%)
Aug 29, 2014 281.75 281.75 281.75 0 -1.83(-0.64%)
Aug 28, 2014 281.50 283.58 281.50 283.58 21 -3.77(-1.31%)
Aug 27, 2014 287.35 287.35 287.35 287.35 100 -0.15(-0.05%)
Aug 26, 2014 287.35 287.50 287.35 287.50 50 -0.50(-0.17%)
Aug 25, 2014 288.50 288.50 287.71 288.00 71 +4.14(+1.46%)
Aug 22, 2014 283.86 283.86 283.86 283.86 139 -0.95(-0.33%)
Aug 21, 2014 284.80 284.80 284.80 284.80 245 -2.20(-0.77%)
Aug 19, 2014 287.00 287.00 287.00 0 +0.50(+0.17%)
Aug 14, 2014 286.50 286.50 286.50 0 +6.50(+2.32%)
Aug 13, 2014 281.00 281.00 280.00 675 -1.00(-0.36%)
Aug 11, 2014 281.00 281.00 281.00 0 +0.00(+0.00%)
Aug 08, 2014 276.00 281.55 276.00 281.00 257 -1.00(-0.35%)
Aug 05, 2014 282.00 282.00 282.00 0 -5.50(-1.91%)
Jul 31, 2014 287.50 287.50 287.50 0 +1.00(+0.35%)
Jul 30, 2014 286.50 286.50 286.50 286.50 18 -1.21(-0.42%)
Jul 28, 2014 287.71 287.71 287.71 0 -2.79(-0.96%)
Jul 25, 2014 287.50 290.50 287.50 290.50 80 +0.50(+0.17%)
Jul 24, 2014 289.75 290.00 289.75 290.00 26 +4.00(+1.40%)
Jul 23, 2014 286.00 286.00 286.00 286.00 13 -1.00(-0.35%)
Jul 17, 2014 287.00 287.00 287.00 0 -7.75(-2.63%)
Jul 16, 2014 294.75 294.75 294.75 294.75 7 -0.50(-0.17%)
Jul 14, 2014 295.25 295.25 295.25 0 +6.00(+2.07%)
Jul 11, 2014 287.00 289.25 287.00 289.25 101 +1.75(+0.61%)
Jul 10, 2014 287.50 287.50 287.50 287.50 30 -7.50(-2.54%)
Jul 08, 2014 295.00 295.00 295.00 0 +2.50(+0.85%)
Jul 07, 2014 292.50 292.50 292.50 292.50 22 +2.44(+0.84%)
Jul 02, 2014 290.06 290.06 290.06 0 -2.10(-0.72%)
Jul 01, 2014 292.17 292.17 292.17 292.17 5 +4.17(+1.45%)
Jun 25, 2014 288.00 288.00 288.00 0 -2.21(-0.76%)
Jun 24, 2014 290.21 290.21 290.21 290.21 7 -5.29(-1.79%)
Jun 20, 2014 295.50 295.50 295.50 0 +0.75(+0.25%)
Jun 19, 2014 293.75 295.00 293.00 294.75 51 +2.77(+0.95%)
Jun 18, 2014 291.98 291.98 291.98 291.98 82 +2.48(+0.86%)
Jun 17, 2014 292.10 292.10 289.50 289.50 23 -2.75(-0.94%)
Jun 16, 2014 292.25 292.25 292.25 292.25 2 +0.00(+0.00%)
Jun 13, 2014 292.25 292.25 292.25 292.25 17 -0.59(-0.20%)
Jun 12, 2014 295.50 295.50 292.84 292.84 27 -2.66(-0.90%)
Jun 10, 2014 295.50 295.50 295.50 0 +2.25(+0.77%)
Jun 06, 2014 293.25 293.25 293.25 293.25 23 +1.25(+0.43%)
Jun 03, 2014 292.00 292.00 292.00 292.00 0 -2.80(-0.95%)
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.