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

Roche Holding Ltd (OP: RHHVF )

233.27 -4.02 (-1.70%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 6, 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 (%)
Apr 30, 2020 352.45 352.45 345.22 345.22 21,473 -3.05(-0.88%)
Apr 29, 2020 354.44 354.44 348.07 348.27 3,767 -16.48(-4.52%)
Apr 28, 2020 364.93 367.14 360.00 364.75 416 +6.75(+1.89%)
Apr 27, 2020 360.04 360.04 357.40 358.00 15,454 -0.45(-0.13%)
Apr 24, 2020 356.17 360.00 350.50 358.45 5,000 +6.20(+1.76%)
Apr 23, 2020 356.81 360.00 350.00 352.25 1,638 -6.54(-1.82%)
Apr 22, 2020 353.69 359.00 350.47 358.79 1,794 +14.08(+4.08%)
Apr 21, 2020 339.91 349.80 338.95 344.71 21,064 -0.49(-0.14%)
Apr 20, 2020 341.83 351.00 339.91 345.20 38,533 +3.60(+1.05%)
Apr 17, 2020 337.72 341.60 336.60 341.60 1,100 +6.61(+1.97%)
Apr 16, 2020 329.37 334.99 327.12 334.99 6,243 +13.24(+4.11%)
Apr 15, 2020 323.31 325.00 315.04 321.75 1,845 -9.75(-2.94%)
Apr 14, 2020 328.00 333.72 325.40 331.50 2,067 +19.05(+6.10%)
Apr 13, 2020 312.44 322.00 312.44 312.45 393 -6.55(-2.05%)
Apr 09, 2020 316.79 320.96 312.44 319.00 20,800 -1.96(-0.61%)
Apr 08, 2020 321.29 325.50 320.83 320.96 101 +0.95(+0.30%)
Apr 07, 2020 328.10 331.38 316.50 320.01 624 -13.04(-3.92%)
Apr 06, 2020 331.01 336.80 330.00 333.05 11,514 +3.05(+0.92%)
Apr 03, 2020 329.45 333.00 315.70 330.00 75,500 +0.75(+0.23%)
Apr 02, 2020 315.00 331.96 315.00 329.25 2,077 +7.03(+2.18%)
Apr 01, 2020 324.17 335.00 321.00 322.22 24,647 +0.18(+0.06%)
Mar 31, 2020 333.00 333.00 317.50 322.04 25,896 -2.86(-0.88%)
Mar 30, 2020 321.63 327.41 316.04 324.90 8,907 +15.65(+5.06%)
Mar 27, 2020 302.06 316.98 302.06 309.25 6,100 +7.75(+2.57%)
Mar 26, 2020 301.31 307.69 299.78 301.50 2,588 -1.20(-0.40%)
Mar 25, 2020 295.20 307.70 282.54 302.70 296,018 +6.70(+2.26%)
Mar 24, 2020 300.04 300.08 291.85 296.00 265,993 +13.60(+4.82%)
Mar 23, 2020 282.50 294.96 281.04 282.40 51,600 -5.41(-1.88%)
Mar 20, 2020 304.02 304.02 287.81 287.81 1,700 -22.94(-7.38%)
Mar 19, 2020 305.50 325.00 289.50 310.75 7,965 +19.50(+6.70%)
Mar 18, 2020 292.02 306.00 290.00 291.25 2,369 -25.28(-7.99%)
Mar 17, 2020 300.38 316.53 298.00 316.53 10,867 +18.53(+6.22%)
Mar 16, 2020 287.10 319.11 287.10 298.00 39,296 -27.00(-8.31%)
Mar 13, 2020 316.50 399.00 293.00 325.00 97,200 +26.00(+8.70%)
Mar 12, 2020 300.10 300.10 281.04 299.00 10,459 -19.96(-6.26%)
Mar 11, 2020 319.55 320.42 312.80 318.96 1,513 +1.46(+0.46%)
Mar 10, 2020 325.10 327.98 316.70 317.50 3,227 +5.40(+1.73%)
Mar 09, 2020 326.75 326.75 312.00 312.10 2,403 -21.40(-6.42%)
Mar 06, 2020 334.70 336.56 332.00 333.50 45,800 -8.56(-2.50%)
Mar 05, 2020 346.08 348.60 342.06 342.06 17,002 -6.93(-1.99%)
Mar 04, 2020 341.86 348.99 341.86 348.99 10,354 +14.49(+4.33%)
Mar 03, 2020 339.42 341.89 334.30 334.50 37,580 +7.23(+2.21%)
Mar 02, 2020 329.49 332.56 324.77 327.27 1,036 +1.67(+0.51%)
Feb 28, 2020 320.33 325.60 313.85 325.60 17,500 +1.20(+0.37%)
Feb 27, 2020 330.30 333.15 324.20 324.40 20,264 -15.40(-4.53%)
Feb 26, 2020 337.12 339.80 336.17 339.80 542 +6.18(+1.85%)
Feb 25, 2020 343.95 343.95 333.62 333.62 679 -6.43(-1.89%)
Feb 24, 2020 341.84 343.37 340.01 340.05 13,223 -9.95(-2.84%)
Feb 21, 2020 350.36 350.36 350.00 350.00 100 -3.80(-1.07%)
Feb 20, 2020 354.71 354.71 347.88 353.80 229 -4.80(-1.34%)
Feb 19, 2020 355.00 358.60 354.70 358.60 797 +7.52(+2.14%)
Feb 18, 2020 349.75 352.75 349.75 351.08 176 +4.43(+1.28%)
Feb 14, 2020 346.49 346.65 346.45 346.65 300 -2.70(-0.77%)
Feb 13, 2020 347.50 349.35 347.50 349.35 134 +2.35(+0.68%)
Feb 12, 2020 345.79 347.00 345.79 347.00 24 +0.62(+0.18%)
Feb 11, 2020 346.70 349.08 346.00 346.38 145 +0.09(+0.03%)
Feb 10, 2020 345.40 347.26 345.40 346.29 670 -0.16(-0.05%)
Feb 07, 2020 346.05 347.25 346.05 346.45 200 +0.35(+0.10%)
Feb 06, 2020 346.10 347.00 344.03 346.10 802 -1.15(-0.33%)
Feb 05, 2020 348.04 350.02 347.25 347.25 5,471 +8.74(+2.58%)
Feb 04, 2020 339.05 340.50 338.31 338.51 621 +2.18(+0.65%)
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.