Chronicle Journal: Finance

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

48.41 USD UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 48.77 48.92 48.32 48.41 253,133 +0.08(+0.17%)
Nov 24, 2021 48.02 48.46 47.95 48.33 743,813 +0.19(+0.39%)
Nov 23, 2021 48.10 48.18 47.77 48.14 873,617 -0.80(-1.64%)
Nov 22, 2021 49.41 49.49 48.94 48.94 337,882 -0.81(-1.63%)
Nov 19, 2021 50.32 50.33 49.72 49.75 387,963 -0.07(-0.14%)
Nov 18, 2021 49.79 50.13 49.80 49.82 545,384 -0.04(-0.08%)
Nov 17, 2021 49.63 50.03 49.61 49.86 576,412 +0.25(+0.50%)
Nov 16, 2021 49.64 49.77 49.61 49.61 402,717 -0.10(-0.20%)
Nov 15, 2021 49.85 50.12 49.69 49.71 1,184,061 -0.34(-0.68%)
Nov 12, 2021 50.14 50.19 49.88 50.05 507,962 -0.34(-0.67%)
Nov 11, 2021 50.29 50.47 50.14 50.39 531,472 +0.17(+0.34%)
Nov 10, 2021 50.89 50.21 50.22 615,538 -0.21(-0.42%)
Nov 09, 2021 50.45 50.49 50.19 50.43 484,592 +0.22(+0.44%)
Nov 08, 2021 50.20 50.35 50.01 50.21 673,592 +0.01(+0.02%)
Nov 05, 2021 49.90 50.32 49.80 50.20 945,816 -0.82(-1.61%)
Nov 04, 2021 50.95 51.05 50.56 51.02 2,257,273 +0.57(+1.13%)
Nov 03, 2021 50.20 50.65 50.09 50.45 674,961 +0.38(+0.76%)
Nov 02, 2021 49.94 50.36 49.78 50.07 662,248 +0.73(+1.48%)
Nov 01, 2021 48.79 49.39 48.70 49.34 505,284 +1.01(+2.09%)
Oct 29, 2021 48.30 48.53 48.24 48.33 415,659 -0.42(-0.86%)
Oct 28, 2021 48.87 48.89 48.37 48.75 588,211 +0.71(+1.48%)
Oct 27, 2021 48.54 48.57 48.04 48.04 571,962 -0.49(-1.01%)
Oct 26, 2021 48.17 48.53 592,648 +0.05(+0.10%)
Oct 25, 2021 48.57 48.70 48.26 48.48 483,340 -0.26(-0.53%)
Oct 22, 2021 48.26 48.79 48.00 48.74 1,020,097 -0.10(-0.20%)
Oct 21, 2021 48.49 49.74 48.31 48.84 695,599 +1.08(+2.26%)
Oct 20, 2021 48.00 48.24 47.70 47.76 1,004,786 -0.79(-1.63%)
Oct 19, 2021 48.12 48.70 48.11 48.55 609,514 -0.61(-1.24%)
Oct 18, 2021 49.01 49.26 48.86 49.16 718,150 +0.24(+0.49%)
Oct 15, 2021 48.39 48.93 48.37 48.92 473,499 +0.67(+1.39%)
Oct 14, 2021 48.28 48.45 48.14 48.25 351,657 +0.03(+0.06%)
Oct 13, 2021 48.12 48.41 48.11 48.22 527,102 -0.01(-0.02%)
Oct 12, 2021 48.33 48.36 48.07 48.23 635,906 -0.60(-1.23%)
Oct 11, 2021 48.95 49.11 48.80 48.83 729,084 -1.06(-2.12%)
Oct 08, 2021 48.38 49.92 48.30 49.89 2,660,276 +1.84(+3.83%)
Oct 07, 2021 47.89 48.19 47.83 48.05 1,162,276 +0.82(+1.74%)
Oct 06, 2021 46.84 47.35 46.66 47.23 795,111 +0.53(+1.13%)
Oct 05, 2021 46.90 47.05 46.65 46.70 1,801,844 -0.76(-1.60%)
Oct 04, 2021 47.13 47.50 47.07 47.46 920,565 +0.81(+1.74%)
Oct 01, 2021 46.11 46.76 45.95 46.65 672,934 +1.18(+2.60%)
Sep 30, 2021 45.63 45.87 45.47 45.47 664,255 +0.29(+0.64%)
Sep 29, 2021 45.36 45.42 45.12 45.18 1,251,779 +0.37(+0.83%)
Sep 28, 2021 45.38 45.50 44.59 44.81 803,102 -0.80(-1.75%)
Sep 27, 2021 45.63 45.76 45.50 45.61 464,445 -0.40(-0.87%)
Sep 24, 2021 46.02 46.22 45.86 46.01 376,764 -0.41(-0.88%)
Sep 23, 2021 46.32 46.62 46.32 46.42 372,863 +0.31(+0.67%)
Sep 22, 2021 46.00 46.32 45.75 46.11 984,815 +0.14(+0.30%)
Sep 21, 2021 45.82 46.12 45.80 45.97 794,901 +0.40(+0.88%)
Sep 20, 2021 45.35 45.94 45.31 45.57 651,618 -0.50(-1.09%)
Sep 17, 2021 46.36 46.40 45.88 46.07 1,825,044 -0.75(-1.60%)
Sep 16, 2021 46.82 46.90 46.48 46.82 506,030 -0.04(-0.09%)
Sep 15, 2021 46.92 46.95 46.63 46.86 781,520 +0.11(+0.24%)
Sep 14, 2021 46.83 47.19 46.73 46.75 838,280 +0.44(+0.95%)
Sep 13, 2021 46.69 48.48 46.27 46.31 1,041,020 -0.38(-0.81%)
Sep 10, 2021 47.38 47.42 46.63 46.69 1,941,245 -0.50(-1.06%)
Sep 09, 2021 48.04 48.19 47.17 47.19 2,126,244 -1.30(-2.68%)
Sep 08, 2021 48.70 48.84 48.43 48.49 527,497 -0.70(-1.42%)
Sep 07, 2021 49.66 49.67 49.19 49.19 732,474 -0.56(-1.13%)
Sep 03, 2021 49.78 49.94 49.57 49.75 644,220 -0.09(-0.18%)
Sep 02, 2021 50.07 50.17 49.67 49.84 3,939,376 -0.10(-0.20%)
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.