Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

38.81 -0.65 (-1.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 31.68 31.80 31.62 31.70 923,115 +0.41(+1.32%)
Jul 28, 2017 31.27 31.38 31.20 31.29 1,890,344 -0.32(-1.01%)
Jul 27, 2017 32.07 32.07 31.40 31.61 4,023,554 -0.05(-0.16%)
Jul 26, 2017 31.39 31.82 31.26 31.66 2,401,895 -0.14(-0.44%)
Jul 25, 2017 32.19 32.19 31.80 31.80 527,733 -0.35(-1.09%)
Jul 24, 2017 32.17 32.24 32.03 32.15 11,675,525 -0.12(-0.37%)
Jul 21, 2017 32.11 32.28 32.04 32.27 303,698 +0.07(+0.22%)
Jul 20, 2017 32.06 32.30 32.04 32.20 289,790 +0.24(+0.75%)
Jul 19, 2017 31.94 32.09 31.94 31.96 776,058 +0.11(+0.35%)
Jul 18, 2017 31.99 32.02 31.79 31.85 868,731 -0.09(-0.28%)
Jul 17, 2017 31.95 31.99 31.77 31.94 1,108,067 +0.01(+0.02%)
Jul 14, 2017 31.86 32.00 31.77 31.93 980,427 +0.36(+1.16%)
Jul 13, 2017 31.52 31.60 31.36 31.57 741,246 +0.06(+0.19%)
Jul 12, 2017 31.48 31.61 31.43 31.51 566,820 +0.55(+1.78%)
Jul 11, 2017 30.83 30.96 30.70 30.96 2,155,978 -0.29(-0.93%)
Jul 10, 2017 31.32 31.33 31.15 31.25 1,074,563 -0.12(-0.38%)
Jul 07, 2017 31.16 31.40 31.00 31.37 2,294,972 +0.03(+0.10%)
Jul 06, 2017 31.36 31.51 31.25 31.34 1,124,439 -0.42(-1.33%)
Jul 05, 2017 31.50 31.76 31.41 31.76 927,542 -0.17(-0.53%)
Jul 03, 2017 31.95 32.09 31.90 31.93 430,097 +0.13(+0.41%)
Jun 30, 2017 31.91 31.96 31.76 31.80 2,370,052 -0.02(-0.06%)
Jun 29, 2017 32.55 32.55 31.76 31.82 1,646,204 -0.96(-2.94%)
Jun 28, 2017 32.65 32.82 32.54 32.78 1,170,765 +0.21(+0.64%)
Jun 27, 2017 32.60 32.76 32.51 32.58 956,231 +0.11(+0.32%)
Jun 26, 2017 32.51 32.56 32.36 32.47 607,598 -0.29(-0.89%)
Jun 23, 2017 32.56 32.77 32.55 32.76 2,196,467 +0.46(+1.42%)
Jun 22, 2017 32.41 32.49 32.23 32.30 9,863,666 -0.30(-0.92%)
Jun 21, 2017 32.23 32.65 32.19 32.60 1,908,935 +0.18(+0.56%)
Jun 20, 2017 32.52 32.60 32.32 32.42 900,953 -0.46(-1.40%)
Jun 19, 2017 32.65 32.93 32.63 32.88 1,009,315 +0.07(+0.21%)
Jun 16, 2017 32.55 32.81 32.43 32.81 878,316 +0.58(+1.80%)
Jun 15, 2017 32.02 32.32 32.00 32.23 1,629,478 +0.00(+0.02%)
Jun 14, 2017 32.47 32.55 32.09 32.23 954,163 -0.16(-0.51%)
Jun 13, 2017 32.28 32.47 32.25 32.39 772,104 +0.02(+0.06%)
Jun 12, 2017 32.10 32.37 32.08 32.37 5,494,045 +0.36(+1.12%)
Jun 09, 2017 31.82 32.01 31.81 32.01 5,340,258 +0.11(+0.34%)
Jun 08, 2017 32.07 32.16 31.78 31.90 3,554,076 -0.19(-0.59%)
Jun 07, 2017 32.40 32.49 32.05 32.09 5,741,038 -0.14(-0.43%)
Jun 06, 2017 32.55 32.56 32.18 32.23 3,108,246 -0.38(-1.17%)
Jun 05, 2017 33.50 33.50 31.59 32.61 5,859,239 -1.76(-5.12%)
Jun 02, 2017 34.24 34.43 34.16 34.37 692,317 +0.19(+0.56%)
Jun 01, 2017 34.19 34.24 34.07 34.18 857,050 -0.20(-0.58%)
May 31, 2017 34.44 34.52 34.26 34.38 565,632 +0.23(+0.69%)
May 30, 2017 34.17 34.38 34.10 34.15 1,080,537 +0.19(+0.54%)
May 26, 2017 34.20 34.26 33.95 33.96 1,686,227 -0.41(-1.19%)
May 25, 2017 34.35 34.42 34.22 34.37 492,754 +0.15(+0.44%)
May 24, 2017 34.27 34.34 34.16 34.22 795,127 -0.08(-0.23%)
May 23, 2017 34.43 34.47 34.27 34.30 608,030 -0.13(-0.38%)
May 22, 2017 34.60 34.67 34.30 34.43 584,152 +0.13(+0.39%)
May 19, 2017 34.23 34.36 34.14 34.30 359,738 +0.50(+1.46%)
May 18, 2017 33.67 33.87 33.58 33.80 782,884 -0.22(-0.66%)
May 17, 2017 34.30 34.41 34.02 34.02 580,140 -0.36(-1.04%)
May 16, 2017 34.29 34.43 34.13 34.38 1,272,786 +0.49(+1.45%)
May 15, 2017 33.62 33.90 33.56 33.89 691,769 +0.14(+0.41%)
May 12, 2017 33.58 33.79 33.52 33.75 474,336 +0.48(+1.43%)
May 11, 2017 33.08 33.34 33.02 33.27 1,907,675 +0.10(+0.30%)
May 10, 2017 33.16 33.21 32.97 33.17 1,232,094 -0.62(-1.85%)
May 09, 2017 33.87 33.95 33.67 33.80 751,014 +0.05(+0.16%)
May 08, 2017 33.84 33.91 33.63 33.74 744,732 -0.48(-1.39%)
May 05, 2017 33.97 34.32 33.89 34.22 1,033,419 +0.32(+0.94%)
May 04, 2017 33.49 33.97 33.49 33.90 662,425 +0.44(+1.32%)
May 03, 2017 33.55 33.59 33.39 33.46 659,108 +0.27(+0.81%)
May 02, 2017 32.95 33.23 32.90 33.19 1,030,075 +0.34(+1.04%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.