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

Roche Holding Ltd (OP: RHHVF )

248.36 -8.84 (-3.44%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 31, 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 (%)
Nov 30, 2012 196.30 196.30 196.05 196.05 805 +3.00(+1.55%)
Nov 28, 2012 193.05 193.05 193.05 145 +1.90(+0.99%)
Nov 27, 2012 191.10 191.40 191.10 191.15 756 -0.90(-0.47%)
Nov 26, 2012 192.60 192.60 191.75 192.05 954 +0.05(+0.03%)
Nov 24, 2012 192.00 192.00 192.00 192.00 156 +0.00(+0.00%)
Nov 23, 2012 192.00 192.00 192.00 192.00 156 +5.85(+3.14%)
Nov 20, 2012 186.15 186.15 186.15 186.15 0 -1.85(-0.98%)
Nov 19, 2012 187.95 188.00 187.95 188.00 123 +3.05(+1.65%)
Nov 16, 2012 184.95 184.95 184.95 184.95 36 -2.94(-1.56%)
Nov 15, 2012 187.15 187.89 187.10 187.89 68 -1.33(-0.70%)
Nov 14, 2012 16.38 189.22 189.22 189.22 45 -0.48(-0.25%)
Nov 13, 2012 191.05 191.05 189.70 189.70 910 +0.75(+0.40%)
Nov 12, 2012 189.00 189.75 188.70 188.95 524 -1.55(-0.81%)
Nov 09, 2012 190.50 190.50 190.50 190.50 18 +0.81(+0.43%)
Nov 08, 2012 190.05 190.78 189.69 189.69 85 -2.61(-1.36%)
Nov 07, 2012 192.30 192.30 192.30 192.30 6 -0.93(-0.48%)
Nov 06, 2012 193.10 193.23 192.95 193.23 190 +1.58(+0.82%)
Nov 05, 2012 191.50 191.65 191.50 191.65 302 -0.05(-0.03%)
Nov 02, 2012 190.50 191.70 190.50 191.70 272 -0.30(-0.16%)
Nov 01, 2012 192.00 192.00 192.00 192.00 800 -0.95(-0.49%)
Oct 31, 2012 194.95 194.95 192.95 192.95 650 -1.95(-1.00%)
Oct 26, 2012 194.90 194.90 194.90 0 +1.47(+0.76%)
Oct 25, 2012 194.85 194.85 193.39 193.43 352 -0.42(-0.22%)
Oct 24, 2012 194.50 194.50 193.85 193.85 21,342 -0.96(-0.49%)
Oct 23, 2012 195.63 195.63 194.81 194.81 439 -7.51(-3.71%)
Oct 19, 2012 203.00 203.00 202.32 202.32 537 +0.57(+0.28%)
Oct 18, 2012 202.00 202.00 201.75 201.75 146 +1.84(+0.92%)
Oct 17, 2012 200.00 200.00 199.91 199.91 505 +1.09(+0.55%)
Oct 16, 2012 199.00 199.90 198.82 198.82 60,887 +2.02(+1.03%)
Oct 15, 2012 196.80 196.80 196.80 196.80 2 +1.65(+0.85%)
Oct 12, 2012 195.15 195.15 195.15 195.15 100 -0.40(-0.20%)
Oct 09, 2012 195.55 195.55 195.55 0 -1.65(-0.84%)
Oct 08, 2012 196.10 197.20 196.10 197.20 1,210 +1.10(+0.56%)
Oct 06, 2012 196.20 197.20 196.10 196.10 6,250 +0.00(+0.00%)
Oct 05, 2012 196.20 197.20 196.10 196.10 6,250 +2.67(+1.38%)
Oct 04, 2012 192.16 195.00 192.16 193.43 335 +2.73(+1.43%)
Oct 01, 2012 190.70 190.70 190.70 0 +1.27(+0.67%)
Sep 27, 2012 189.43 189.43 189.43 0 -0.32(-0.17%)
Sep 25, 2012 189.75 189.75 189.75 0 -1.20(-0.63%)
Sep 24, 2012 189.66 190.95 189.66 190.95 385 -0.75(-0.39%)
Sep 21, 2012 191.70 191.70 191.70 191.70 750 +2.10(+1.11%)
Sep 20, 2012 189.93 189.93 189.35 189.60 926 -2.65(-1.38%)
Sep 19, 2012 190.05 192.25 190.05 192.25 271 +2.91(+1.54%)
Sep 18, 2012 190.20 190.20 189.06 189.34 12,701 -0.96(-0.50%)
Sep 14, 2012 190.30 190.30 190.30 0 +2.71(+1.44%)
Sep 13, 2012 186.95 187.59 186.64 187.59 845 +1.77(+0.95%)
Sep 12, 2012 186.26 186.26 185.82 185.82 2,821 -1.08(-0.58%)
Sep 11, 2012 186.16 187.10 186.16 186.90 1,143 +1.45(+0.78%)
Sep 10, 2012 185.95 186.10 185.45 185.45 2,139 -2.11(-1.12%)
Sep 07, 2012 187.00 187.56 187.00 187.56 271 +2.02(+1.09%)
Sep 06, 2012 185.15 186.32 185.00 185.54 15,907 +3.09(+1.69%)
Sep 05, 2012 182.95 182.95 182.45 182.45 375 +1.60(+0.88%)
Sep 04, 2012 181.00 181.00 180.85 180.85 1,230 +1.35(+0.75%)
Aug 30, 2012 179.50 179.50 179.50 179.50 0 -1.00(-0.55%)
Aug 29, 2012 180.50 180.50 180.50 180.50 10 -2.65(-1.45%)
Aug 27, 2012 183.15 183.15 183.15 183.15 109 -0.35(-0.19%)
Aug 24, 2012 182.70 183.50 182.70 183.50 17,720 +2.58(+1.43%)
Aug 23, 2012 180.10 180.92 179.75 180.92 294 +1.55(+0.86%)
Aug 22, 2012 179.37 179.37 179.37 179.37 60 -1.54(-0.85%)
Aug 21, 2012 180.54 180.91 180.54 180.91 64 +0.89(+0.49%)
Aug 20, 2012 180.02 180.02 180.02 180.02 161 +0.99(+0.55%)
Aug 17, 2012 180.35 180.35 179.03 179.03 334 -3.02(-1.66%)
Aug 16, 2012 182.05 182.05 182.05 182.05 45 +2.00(+1.11%)
Aug 14, 2012 180.05 180.05 180.05 171 +0.05(+0.03%)
Aug 13, 2012 178.90 180.00 178.90 180.00 320 +2.03(+1.14%)
Aug 11, 2012 177.97 177.97 177.97 177.97 1,000 +0.00(+0.00%)
Aug 10, 2012 177.97 177.97 177.97 177.97 1,000 +0.70(+0.39%)
Aug 09, 2012 178.00 178.97 177.27 177.27 431 -1.72(-0.96%)
Aug 08, 2012 177.96 178.99 177.96 178.99 1,314 -1.01(-0.56%)
Aug 07, 2012 180.00 180.00 180.00 180.00 545 +2.53(+1.43%)
Aug 06, 2012 177.65 177.65 177.47 177.47 2,342 -1.23(-0.69%)
Aug 03, 2012 178.70 178.70 178.70 178.70 33 +1.95(+1.10%)
Aug 02, 2012 176.15 177.00 176.75 176.75 95 -0.40(-0.23%)
Aug 01, 2012 177.15 177.15 177.15 177.15 30 +0.65(+0.37%)
Jul 31, 2012 177.41 178.05 176.50 176.50 6,400 +3.60(+2.08%)
Jul 30, 2012 172.90 172.90 172.90 172.90 38 -1.10(-0.63%)
Jul 27, 2012 174.00 174.00 174.00 174.00 100 +3.46(+2.03%)
Jul 26, 2012 170.54 170.54 170.54 170.54 8 +0.25(+0.15%)
Jul 25, 2012 170.36 170.36 170.29 170.29 10 +2.79(+1.67%)
Jul 24, 2012 167.50 167.50 167.50 167.50 100 -1.16(-0.69%)
Jul 23, 2012 168.66 169.75 168.66 168.66 168 -4.14(-2.40%)
Jul 20, 2012 172.80 172.80 172.80 172.80 40 -2.45(-1.40%)
Jul 19, 2012 175.20 175.25 175.20 175.25 966 +1.25(+0.72%)
Jul 18, 2012 174.00 174.20 173.90 174.00 1,852 -0.14(-0.08%)
Jul 17, 2012 174.14 174.14 174.14 174.14 75 +1.39(+0.80%)
Jul 16, 2012 172.97 172.97 172.00 172.75 502 +1.86(+1.09%)
Jul 14, 2012 170.90 170.90 170.89 170.89 156 +0.00(+0.00%)
Jul 13, 2012 170.90 170.90 170.89 170.89 156 +0.84(+0.49%)
Jul 12, 2012 168.90 170.05 168.90 170.05 219 -0.35(-0.21%)
Jul 10, 2012 170.40 170.40 170.40 170.40 0 -0.72(-0.42%)
Jul 09, 2012 171.12 171.12 171.12 171.12 12,500 +0.17(+0.10%)
Jul 06, 2012 170.95 170.95 170.95 170.95 50 -3.07(-1.76%)
Jul 03, 2012 174.02 174.02 174.02 0 +1.87(+1.09%)
Jul 02, 2012 172.15 172.15 172.15 172.15 663 +0.29(+0.17%)
Jun 29, 2012 172.21 172.21 171.86 171.86 62 +3.36(+1.99%)
Jun 28, 2012 168.30 168.50 168.30 168.50 160 -0.75(-0.44%)
Jun 27, 2012 169.25 169.25 169.25 169.25 66 +0.65(+0.39%)
Jun 26, 2012 168.25 168.60 168.25 168.60 53 +3.00(+1.81%)
Jun 25, 2012 165.60 165.60 165.60 165.60 275 -3.50(-2.07%)
Jun 22, 2012 168.40 169.10 168.40 169.10 140 +0.59(+0.35%)
Jun 21, 2012 170.15 170.60 168.51 168.51 521 -0.45(-0.27%)
Jun 20, 2012 169.65 169.65 168.96 168.96 1,070 -2.04(-1.19%)
Jun 19, 2012 170.05 171.00 170.05 171.00 302 +7.75(+4.75%)
Jun 18, 2012 163.90 163.90 163.25 163.25 25,663 -0.70(-0.43%)
Jun 15, 2012 163.95 163.95 163.95 163.95 43 -0.93(-0.56%)
Jun 14, 2012 164.88 164.88 164.88 164.88 12,500 +0.13(+0.08%)
Jun 13, 2012 163.90 164.75 163.90 164.75 599 +1.60(+0.98%)
Jun 12, 2012 163.15 163.15 163.15 163.15 722 +2.90(+1.81%)
Jun 11, 2012 160.25 160.25 160.25 160.25 73 +0.90(+0.56%)
Jun 08, 2012 158.50 159.35 158.50 159.35 227 -1.65(-1.02%)
Jun 07, 2012 160.70 161.00 160.70 161.00 35 +1.00(+0.62%)
Jun 06, 2012 157.90 160.00 157.90 160.00 284 +5.10(+3.29%)
Jun 05, 2012 155.45 155.45 154.90 154.90 57 -0.40(-0.26%)
Jun 04, 2012 156.59 156.59 155.30 155.30 38,036 +0.05(+0.03%)
Jun 01, 2012 155.25 155.25 155.25 155.25 11 -1.25(-0.80%)
May 31, 2012 157.04 157.04 156.50 156.50 38 -0.10(-0.06%)
May 30, 2012 157.50 157.50 156.60 156.60 112 -2.40(-1.51%)
May 29, 2012 159.00 159.00 158.65 159.00 442 +0.75(+0.47%)
May 25, 2012 159.15 159.15 158.25 158.25 1,010 -0.90(-0.57%)
May 24, 2012 159.80 159.80 159.15 159.15 113 -0.05(-0.03%)
May 23, 2012 159.23 159.23 159.20 159.20 38 -3.05(-1.88%)
May 22, 2012 164.15 164.50 162.25 162.25 431 +0.20(+0.12%)
May 21, 2012 162.05 162.05 162.05 162.05 100 +1.55(+0.97%)
May 18, 2012 162.35 162.35 160.50 160.50 871 -2.69(-1.65%)
May 17, 2012 163.19 163.19 162.50 163.19 207 -1.06(-0.65%)
May 16, 2012 164.25 164.25 164.25 164.25 6 +0.95(+0.58%)
May 15, 2012 164.35 164.35 163.30 163.30 76 -2.00(-1.21%)
May 14, 2012 165.15 166.40 165.00 165.30 2,070 -3.45(-2.04%)
May 10, 2012 168.75 168.75 168.75 0 -1.00(-0.59%)
May 09, 2012 169.19 169.75 169.15 169.75 420 -0.65(-0.38%)
May 08, 2012 169.95 170.40 169.95 170.40 1,110 -4.10(-2.35%)
May 07, 2012 171.90 174.50 171.90 174.50 937 -5.40(-3.00%)
May 04, 2012 180.95 181.35 179.90 179.90 346 -0.55(-0.30%)
May 03, 2012 181.76 181.76 180.45 180.45 406 -1.02(-0.56%)
May 02, 2012 181.47 181.47 181.47 181.47 100 -2.33(-1.27%)
May 01, 2012 183.39 183.80 183.39 183.80 500 +1.10(+0.60%)
Apr 30, 2012 183.30 183.30 182.70 182.70 114 +0.05(+0.03%)
Apr 27, 2012 182.65 182.65 182.65 182.65 10 +0.15(+0.08%)
Apr 24, 2012 182.50 182.50 182.50 0 +0.80(+0.44%)
Apr 23, 2012 181.70 181.70 181.70 181.70 375 -2.65(-1.44%)
Apr 20, 2012 183.00 184.35 183.00 184.35 18,275 +6.02(+3.38%)
Apr 19, 2012 178.65 178.65 178.33 178.33 275 +1.08(+0.61%)
Apr 18, 2012 174.03 177.62 174.03 177.25 7,846 +1.74(+0.99%)
Apr 17, 2012 175.51 175.51 175.51 175.51 680 +2.21(+1.28%)
Apr 16, 2012 173.30 173.30 173.30 173.30 2,675 +2.22(+1.30%)
Apr 13, 2012 171.25 171.25 171.08 171.08 8,715 +3.34(+1.99%)
Apr 11, 2012 167.74 167.74 167.74 0 -0.40(-0.24%)
Apr 10, 2012 170.90 170.90 168.14 168.14 18,682 -3.11(-1.82%)
Apr 09, 2012 170.25 171.25 170.25 171.25 114 +0.75(+0.44%)
Apr 05, 2012 170.50 170.50 170.50 170.50 62 -2.00(-1.16%)
Apr 04, 2012 172.80 172.80 172.50 172.50 474 -4.70(-2.65%)
Apr 03, 2012 178.66 178.76 177.20 177.20 33,872 -1.49(-0.83%)
Apr 02, 2012 175.01 178.69 175.01 178.69 436 +3.94(+2.25%)
Mar 30, 2012 174.75 174.75 174.75 174.75 100 +1.27(+0.73%)
Mar 29, 2012 173.48 173.48 173.48 173.48 85 -2.22(-1.26%)
Mar 28, 2012 176.15 176.85 175.70 175.70 392 +1.20(+0.69%)
Mar 27, 2012 174.50 174.50 174.50 174.50 68 -0.10(-0.06%)
Mar 26, 2012 175.20 175.20 174.52 174.60 16,235 +1.60(+0.92%)
Mar 23, 2012 172.80 173.00 172.80 173.00 207 -2.20(-1.26%)
Mar 21, 2012 175.20 175.20 175.20 0 +0.15(+0.09%)
Mar 20, 2012 175.05 175.05 175.05 175.05 350 -0.21(-0.12%)
Mar 19, 2012 174.10 175.81 174.10 175.26 779 +1.21(+0.70%)
Mar 16, 2012 174.11 174.11 174.05 174.05 259 +0.55(+0.32%)
Mar 15, 2012 173.00 173.80 173.00 173.50 15,258 +1.60(+0.93%)
Mar 14, 2012 173.40 173.40 171.90 171.90 388 +0.45(+0.26%)
Mar 13, 2012 171.45 171.45 171.45 171.45 15 -0.30(-0.17%)
Mar 12, 2012 171.75 171.75 171.75 171.75 313 -0.05(-0.03%)
Mar 09, 2012 171.75 171.80 171.75 171.80 59 -1.80(-1.04%)
Mar 08, 2012 173.60 173.60 173.60 173.60 155 -2.00(-1.14%)
Mar 07, 2012 175.60 175.60 175.60 175.60 71 +3.12(+1.81%)
Mar 06, 2012 172.90 172.90 172.48 172.48 2,178 -2.46(-1.41%)
Mar 05, 2012 174.20 174.94 174.20 174.94 78 +3.14(+1.83%)
Mar 02, 2012 171.90 171.90 171.80 171.80 144 -1.20(-0.69%)
Mar 01, 2012 173.25 173.25 173.00 173.00 399 -0.26(-0.15%)
Feb 29, 2012 175.75 175.75 173.25 173.26 494 -1.99(-1.14%)
Feb 28, 2012 175.25 175.25 175.25 175.25 19 -0.30(-0.17%)
Feb 27, 2012 175.55 175.55 175.55 175.55 4 -1.37(-0.77%)
Feb 24, 2012 178.49 178.49 176.91 176.92 1,076 +0.40(+0.23%)
Feb 23, 2012 176.50 177.21 176.50 176.52 290 +2.22(+1.27%)
Feb 22, 2012 174.30 174.30 174.30 174.30 100 -2.28(-1.29%)
Feb 21, 2012 176.60 176.60 176.00 176.58 565 +0.78(+0.44%)
Feb 17, 2012 177.00 177.00 175.80 175.80 150 -0.78(-0.44%)
Feb 16, 2012 150.31 176.58 175.95 176.58 326 +1.33(+0.76%)
Feb 15, 2012 175.25 175.25 175.25 175.25 2 -3.89(-2.17%)
Feb 13, 2012 179.14 179.14 179.14 2,368 +1.89(+1.07%)
Feb 10, 2012 175.15 177.25 175.15 177.25 219 -1.78(-0.99%)
Feb 09, 2012 179.03 179.03 179.03 179.03 90 +0.99(+0.56%)
Feb 08, 2012 178.75 178.75 177.95 178.04 490 +1.79(+1.02%)
Feb 07, 2012 175.45 176.25 175.45 176.25 353 +4.90(+2.86%)
Feb 06, 2012 170.45 171.35 170.45 171.35 249 +0.19(+0.11%)
Feb 03, 2012 168.75 171.86 168.75 171.16 432 +4.66(+2.80%)
Feb 02, 2012 165.40 167.20 165.40 166.50 780 -2.00(-1.19%)
Feb 01, 2012 168.46 168.80 167.70 168.50 210 -2.47(-1.44%)
Jan 31, 2012 171.21 171.21 169.50 170.97 2,770 +0.97(+0.57%)
Jan 30, 2012 171.92 171.92 170.00 170.00 700 -1.35(-0.79%)
Jan 27, 2012 171.35 171.35 171.35 171.35 100 -2.20(-1.27%)
Jan 26, 2012 174.05 174.05 173.55 173.55 45 -0.64(-0.37%)
Jan 25, 2012 171.80 174.19 171.80 174.19 9,000 -2.81(-1.59%)
Jan 24, 2012 176.72 177.00 176.72 177.00 11,122 +0.52(+0.29%)
Jan 23, 2012 175.66 176.48 175.49 176.48 1,430 -0.77(-0.43%)
Jan 19, 2012 177.25 177.25 177.25 95 +1.95(+1.11%)
Jan 18, 2012 175.30 175.30 175.30 175.30 100 +3.15(+1.83%)
Jan 17, 2012 171.34 172.54 171.34 172.15 64,970 +2.14(+1.26%)
Jan 13, 2012 170.75 170.75 169.10 170.01 760 -3.04(-1.76%)
Jan 12, 2012 172.65 173.05 172.65 173.05 352 +1.97(+1.15%)
Jan 05, 2012 171.08 171.08 171.08 997 -0.92(-0.53%)
Jan 04, 2012 172.00 172.00 172.00 172.00 75 +2.50(+1.47%)
Dec 30, 2011 169.50 169.50 169.50 169.50 5 +0.75(+0.44%)
Dec 29, 2011 168.75 168.75 168.75 168.75 560 +0.50(+0.30%)
Dec 28, 2011 168.45 168.45 168.00 168.25 25,110 -0.50(-0.30%)
Dec 27, 2011 168.01 168.75 168.01 168.75 697 -0.25(-0.15%)
Dec 23, 2011 167.90 169.00 167.90 169.00 1,527 +2.04(+1.22%)
Dec 21, 2011 167.50 167.50 166.75 166.96 482 -1.31(-0.78%)
Dec 20, 2011 168.70 168.70 168.26 168.27 629 -0.23(-0.14%)
Dec 19, 2011 169.10 169.10 168.29 168.50 365 -0.25(-0.15%)
Dec 16, 2011 168.45 168.75 168.37 168.75 276 -0.40(-0.24%)
Dec 15, 2011 169.50 169.50 169.15 169.15 250 +4.49(+2.73%)
Dec 14, 2011 165.50 165.50 164.66 164.66 923 -0.94(-0.57%)
Dec 13, 2011 166.35 166.35 165.60 165.60 200 +2.08(+1.27%)
Dec 12, 2011 165.00 165.00 163.52 163.52 145 -2.79(-1.68%)
Dec 09, 2011 164.25 166.90 164.25 166.31 790 +3.06(+1.87%)
Dec 08, 2011 163.25 163.25 163.25 163.25 20 +2.41(+1.50%)
Dec 07, 2011 160.05 160.84 160.05 160.84 1,082 +0.04(+0.02%)
Dec 06, 2011 160.80 160.80 160.80 160.80 50 +1.15(+0.72%)
Dec 05, 2011 161.00 161.00 159.65 159.65 225 +0.17(+0.11%)
Dec 02, 2011 159.48 159.48 159.48 159.48 15 -1.87(-1.16%)
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.