Roche Holding AG Basel American Depositary Shares (OP: RHHBY )

44.70 USD UNCHANGED
Streaming Delayed Price Updated: 4:49 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2020 44.54 44.86 44.29 44.70 569,575 -0.16(-0.36%)
Sep 23, 2020 45.64 45.68 44.70 44.86 1,253,391 -1.45(-3.13%)
Sep 22, 2020 46.31 46.35 46.01 46.31 671,620 +0.01(+0.02%)
Sep 21, 2020 46.34 46.38 45.75 46.30 1,162,424 -0.54(-1.15%)
Sep 18, 2020 47.02 47.15 46.76 46.84 1,974,700 +0.48(+1.04%)
Sep 17, 2020 46.11 46.48 46.04 46.36 564,583 +0.35(+0.76%)
Sep 16, 2020 46.43 46.50 45.99 46.01 571,538 -0.03(-0.07%)
Sep 15, 2020 46.48 46.54 46.01 46.04 823,120 +0.85(+1.88%)
Sep 14, 2020 45.22 45.55 45.10 45.19 951,875 -0.05(-0.11%)
Sep 11, 2020 45.39 45.45 45.03 45.24 550,100 +0.69(+1.55%)
Sep 10, 2020 45.08 45.20 44.51 44.55 492,284 -0.35(-0.78%)
Sep 09, 2020 44.80 45.13 44.80 44.90 395,591 +1.02(+2.32%)
Sep 08, 2020 43.60 44.25 43.42 43.88 945,666 +0.10(+0.23%)
Sep 04, 2020 43.90 44.00 42.93 43.78 882,300 -0.03(-0.07%)
Sep 03, 2020 44.82 44.82 43.57 43.81 831,212 -1.32(-2.92%)
Sep 02, 2020 44.70 45.20 44.68 45.13 1,635,185 +0.63(+1.42%)
Sep 01, 2020 43.83 44.60 43.50 44.50 1,722,207 +0.80(+1.83%)
Aug 31, 2020 43.29 43.93 43.20 43.70 1,045,923 +0.28(+0.64%)
Aug 28, 2020 43.55 43.55 43.19 43.42 1,052,100 -0.11(-0.25%)
Aug 27, 2020 44.23 44.24 43.40 43.53 733,959 -0.88(-1.97%)
Aug 26, 2020 44.15 44.45 43.99 44.40 798,157 +0.60(+1.38%)
Aug 25, 2020 44.17 44.20 43.53 43.80 748,260 -0.14(-0.32%)
Aug 24, 2020 44.51 44.58 43.76 43.94 629,462 +0.06(+0.14%)
Aug 21, 2020 43.95 44.10 43.74 43.88 937,100 -0.61(-1.37%)
Aug 20, 2020 44.35 44.63 44.19 44.49 1,622,710 +0.67(+1.53%)
Aug 19, 2020 44.13 44.30 43.82 43.82 684,507 +0.26(+0.60%)
Aug 18, 2020 43.48 43.77 43.33 43.56 704,300 +0.22(+0.51%)
Aug 17, 2020 43.12 43.54 43.12 43.34 1,073,186 +0.79(+1.86%)
Aug 14, 2020 42.78 42.85 42.45 42.55 681,300 -0.66(-1.53%)
Aug 13, 2020 43.32 43.50 43.11 43.21 605,256 -0.16(-0.37%)
Aug 12, 2020 43.14 43.55 43.14 43.37 592,152 +1.20(+2.85%)
Aug 11, 2020 42.68 42.68 42.13 42.17 792,391 -0.63(-1.47%)
Aug 10, 2020 42.86 42.92 42.67 42.80 1,529,700 -0.21(-0.49%)
Aug 07, 2020 43.16 43.26 42.78 43.01 959,600 -0.42(-0.97%)
Aug 06, 2020 43.55 43.59 43.14 43.43 628,433 +0.03(+0.07%)
Aug 05, 2020 43.89 44.04 43.32 43.40 659,087 -0.43(-0.98%)
Aug 04, 2020 43.70 43.90 43.54 43.83 512,482 -0.33(-0.75%)
Aug 03, 2020 43.92 44.27 43.91 44.16 1,084,217 +1.06(+2.46%)
Jul 31, 2020 44.10 44.10 42.90 43.10 580,300 -1.29(-2.91%)
Jul 30, 2020 43.90 44.39 43.73 44.39 883,257 -0.36(-0.80%)
Jul 29, 2020 44.68 45.03 44.68 44.75 2,245,890 +0.27(+0.61%)
Jul 28, 2020 44.26 44.78 44.13 44.48 1,153,333 +0.70(+1.60%)
Jul 27, 2020 43.48 43.78 43.37 43.78 1,147,633 +0.83(+1.93%)
Jul 24, 2020 43.00 43.29 42.71 42.95 1,345,400 -1.08(-2.45%)
Jul 23, 2020 44.14 44.51 43.98 44.03 2,443,802 -2.42(-5.21%)
Jul 22, 2020 45.52 46.63 45.35 46.45 1,014,000 +1.17(+2.58%)
Jul 21, 2020 45.61 45.61 43.41 45.28 940,726 -0.12(-0.26%)
Jul 20, 2020 45.77 45.81 45.24 45.40 1,309,335 -0.08(-0.18%)
Jul 17, 2020 45.34 45.65 45.34 45.48 1,439,800 +0.55(+1.22%)
Jul 16, 2020 44.85 45.00 44.51 44.93 600,383 +0.20(+0.45%)
Jul 15, 2020 44.88 45.30 44.62 44.73 727,052 +0.25(+0.56%)
Jul 14, 2020 43.93 44.56 43.87 44.48 922,166 +0.29(+0.66%)
Jul 13, 2020 44.43 44.73 44.10 44.19 1,116,891 -0.04(-0.09%)
Jul 10, 2020 44.22 44.27 43.84 44.23 513,900 -0.27(-0.61%)
Jul 09, 2020 44.71 44.85 44.10 44.50 628,817 +0.38(+0.86%)
Jul 08, 2020 43.50 44.16 43.38 44.12 708,743 +0.51(+1.17%)
Jul 07, 2020 43.63 43.96 43.59 43.61 630,904 -0.27(-0.63%)
Jul 06, 2020 44.06 44.17 43.74 43.88 654,295 +0.09(+0.22%)
Jul 02, 2020 43.86 44.01 43.53 43.79 701,700 -0.24(-0.55%)
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.