Roche Holding Ltd (OP: RHHVF )

261.26 +13.03 (+5.25%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 251.90 255.05 251.90 254.52 1,184 +1.84(+0.73%)
Sep 28, 2017 253.20 253.75 252.64 252.68 191 +0.58(+0.23%)
Sep 27, 2017 252.25 254.34 251.60 252.10 6,515 -1.09(-0.43%)
Sep 26, 2017 253.68 253.75 253.19 253.19 11,150 -1.45(-0.57%)
Sep 25, 2017 257.00 257.00 254.64 254.64 206 -0.21(-0.08%)
Sep 22, 2017 257.00 257.00 254.85 254.85 1,410 -0.45(-0.18%)
Sep 21, 2017 255.30 255.30 255.30 255.30 2 -0.40(-0.16%)
Sep 20, 2017 256.00 257.00 253.94 255.70 601 +1.70(+0.67%)
Sep 19, 2017 252.85 255.15 252.35 254.00 6,490 +2.00(+0.79%)
Sep 18, 2017 251.60 252.00 251.58 252.00 836 -3.55(-1.39%)
Sep 15, 2017 253.30 255.55 253.30 255.55 701 +4.50(+1.79%)
Sep 14, 2017 251.15 253.58 251.05 251.05 196 +0.01(+0.00%)
Sep 13, 2017 251.99 251.99 251.04 251.04 305 -0.95(-0.38%)
Sep 12, 2017 251.40 251.99 250.95 251.99 30,814 +0.87(+0.35%)
Sep 11, 2017 251.12 251.12 251.12 251.12 7,878 -5.53(-2.15%)
Sep 08, 2017 256.95 256.95 255.21 256.65 58 +1.15(+0.45%)
Sep 07, 2017 255.00 256.60 255.00 255.50 246 +2.78(+1.10%)
Sep 06, 2017 252.65 252.72 252.65 252.72 108 +1.02(+0.41%)
Sep 05, 2017 251.70 251.70 251.70 251.70 6 -2.46(-0.97%)
Sep 01, 2017 252.87 254.16 252.87 254.16 28,155 +2.11(+0.84%)
Aug 31, 2017 252.05 252.05 252.05 252.05 8 -1.35(-0.53%)
Aug 30, 2017 253.40 253.40 253.40 253.40 10 +0.05(+0.02%)
Aug 29, 2017 253.35 253.35 253.35 253.35 5,002 -1.80(-0.71%)
Aug 28, 2017 255.15 255.15 255.15 255.15 403 +1.72(+0.68%)
Aug 25, 2017 253.43 253.43 253.43 253.43 1,700 +3.13(+1.25%)
Aug 24, 2017 252.75 252.75 250.30 250.30 72 +0.75(+0.30%)
Aug 23, 2017 249.40 252.05 249.40 249.55 339 -1.29(-0.51%)
Aug 22, 2017 250.80 250.84 250.80 250.84 501 -0.36(-0.14%)
Aug 21, 2017 251.24 251.24 249.40 251.20 451 +2.70(+1.09%)
Aug 18, 2017 248.50 248.50 248.50 248.50 2,182 -5.20(-2.05%)
Aug 17, 2017 253.66 253.70 253.66 253.70 85 +1.70(+0.67%)
Aug 16, 2017 250.20 252.00 250.20 252.00 94 +0.70(+0.28%)
Aug 15, 2017 251.34 251.94 251.30 251.30 143 +0.85(+0.34%)
Aug 14, 2017 250.70 251.50 250.45 250.45 862 -0.03(-0.01%)
Aug 11, 2017 250.66 251.00 250.40 250.48 112 +0.55(+0.22%)
Aug 10, 2017 251.49 253.11 249.93 249.93 51 -2.27(-0.90%)
Aug 09, 2017 254.65 254.65 252.19 252.20 96 -0.30(-0.12%)
Aug 08, 2017 252.54 252.54 252.50 252.50 501 -0.92(-0.36%)
Aug 07, 2017 253.95 254.20 253.42 253.42 4,222 -0.73(-0.29%)
Aug 04, 2017 254.90 255.77 254.15 254.15 1,068 -0.21(-0.08%)
Aug 03, 2017 255.00 255.35 254.35 254.36 112 +0.31(+0.12%)
Aug 02, 2017 255.40 255.40 254.05 254.05 25 -1.45(-0.57%)
Aug 01, 2017 254.89 255.50 254.36 255.50 205 +2.78(+1.10%)
Jul 31, 2017 252.45 254.89 252.45 252.72 148 +2.42(+0.97%)
Jul 28, 2017 251.09 251.09 248.95 250.30 53,652 -4.50(-1.77%)
Jul 27, 2017 254.75 254.80 254.75 254.80 44 +2.08(+0.82%)
Jul 26, 2017 251.04 252.72 251.00 252.72 97,900 -1.55(-0.61%)
Jul 25, 2017 256.66 256.80 254.25 254.27 671 -1.73(-0.68%)
Jul 24, 2017 255.00 256.00 255.00 256.00 70 -2.20(-0.85%)
Jul 21, 2017 258.20 258.20 258.20 258.20 18,445 +1.65(+0.64%)
Jul 20, 2017 255.95 256.55 255.95 256.55 175 +1.15(+0.45%)
Jul 19, 2017 255.40 255.40 255.40 255.40 210 +0.59(+0.23%)
Jul 18, 2017 254.83 254.83 254.81 254.81 335 +1.11(+0.44%)
Jul 17, 2017 253.70 253.70 253.70 253.70 10 -0.05(-0.02%)
Jul 14, 2017 253.45 253.75 253.45 253.75 62 +3.35(+1.34%)
Jul 13, 2017 251.55 251.55 250.40 250.40 301 -1.15(-0.46%)
Jul 12, 2017 251.55 251.55 251.55 251.55 4,773 +4.30(+1.74%)
Jul 11, 2017 247.00 247.25 245.45 247.25 199 -2.75(-1.10%)
Jul 10, 2017 251.58 251.70 248.79 250.00 257 -0.73(-0.29%)
Jul 07, 2017 250.40 250.73 248.52 250.73 45,855 -1.19(-0.47%)
Jul 05, 2017 251.92 251.92 251.92 0 -0.58(-0.23%)
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.