Roche Holding (QX) Historical Data - RHHBY

RHHBY Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 37.53 0.19 0.51% 37.27 37.58 37.27 2,905,956
Nov 14 2019 37.34 -0.26 -0.69% 37.27 37.41 37.13 358,819
Nov 13 2019 37.60 0.00 +0.00% 37.63 37.65 37.52 0
Nov 13 2019 37.60 0.11 0.29% 37.63 37.65 37.52 426,333
Nov 12 2019 37.49 -0.07 -0.17% 37.34 37.55 37.2892 461,867
Nov 11 2019 37.555 0.16 0.44% 37.38 37.56 37.36 410,333
Nov 08 2019 37.39 0.00 +0.00% 37.19 37.40 37.18 0
Nov 08 2019 37.39 0.23 0.62% 37.19 37.40 37.18 602,461
Nov 07 2019 37.16 0.05 0.13% 37.20 37.23 37.12 759,045
Nov 06 2019 37.11 0.11 0.3% 37.085 37.31 37.00 2,600,057
Nov 05 2019 37.00 0.00 +0.00% 37.26 37.5451 36.97 0
Nov 05 2019 37.00 -0.59 -1.57% 37.26 37.5451 36.97 1,108,699
Nov 04 2019 37.59 -0.11 -0.29% 37.682 37.7865 37.57 2,021,058
Nov 01 2019 37.70 0.00 +0.00% 37.57 37.79 37.4408 0
Nov 01 2019 37.70 0.08 0.21% 37.57 37.79 37.4408 283,178
Oct 31 2019 37.62 0.00 +0.00% 37.50 37.67 37.465 0
Oct 31 2019 37.62 0.12 0.32% 37.50 37.67 37.465 610,741
Oct 30 2019 37.50 0.55 1.49% 37.27 37.54 37.00 609,608
Oct 29 2019 36.95 0.00 +0.00% 36.99 37.10 36.91 0
Oct 29 2019 36.95 -0.07 -0.19% 36.99 37.10 36.91 584,931
Oct 28 2019 37.02 0.02 0.05% 36.99 37.18 36.9518 1,484,398
Oct 25 2019 37.00 0.30 0.82% 36.84 37.06 36.82 517,295
Oct 24 2019 36.70 0.00 +0.00% 36.555 36.75 36.55 0
Oct 24 2019 36.70 0.22 0.6% 36.555 36.75 36.55 342,349
Oct 23 2019 36.48 0.22 0.61% 36.51 36.57 36.39 918,398
Oct 22 2019 36.26 0.00 +0.00% 36.45 36.70 36.22 0
Oct 22 2019 36.26 -0.47 -1.28% 36.45 36.70 36.22 765,430
Oct 21 2019 36.73 -0.08 -0.22% 36.72 36.86 36.67 584,033
Oct 18 2019 36.81 0.00 +0.00% 36.73 36.85 36.62 0
Oct 18 2019 36.81 0.25 0.68% 36.73 36.85 36.62 450,322
Oct 17 2019 36.56 0.82 2.29% 36.32 36.58 35.92 1,664,742
Oct 16 2019 35.74 -0.47 -1.3% 35.88 35.9836 35.50 1,547,141
Oct 15 2019 36.21 0.19 0.53% 36.23 36.455 36.18 1,090,808
Oct 14 2019 36.02 0.00 +0.00% 35.94 36.198 35.8719 0
Oct 14 2019 36.02 -0.13 -0.36% 35.94 36.198 35.8719 569,524
Oct 11 2019 36.15 0.16 0.44% 36.18 36.35 36.12 5,568,704
Oct 10 2019 35.99 0.00 +0.00% 35.97 36.15 35.95 0
Oct 10 2019 35.99 -0.12 -0.33% 35.97 36.15 35.95 2,194,018
Oct 09 2019 36.11 0.14 0.39% 35.98 36.16 35.91 3,617,098
Oct 08 2019 35.97 0.00 +0.00% 36.05 36.12 35.754 0
Oct 08 2019 35.97 -0.40 -1.1% 36.05 36.12 35.754 3,867,683
Oct 07 2019 36.37 0.20 0.55% 36.33 36.43 36.30 2,848,601
Oct 04 2019 36.17 0.82 2.32% 35.94 36.22 35.912 2,849,877
Oct 03 2019 35.35 0.00 +0.00% 35.20 35.42 35.12 0
Oct 03 2019 35.35 0.00 0.0% 35.20 35.42 35.12 1,599,733
Oct 02 2019 35.35 -0.86 -2.38% 35.3899 35.47 35.22 7,457,430
Oct 01 2019 36.21 0.00 +0.00% 36.17 36.26 36.05 0
Oct 01 2019 36.21 -0.24 -0.66% 36.17 36.26 36.05 1,409,275
Sep 30 2019 36.45 -0.01 -0.03% 36.31 36.56 36.31 8,618,550
Sep 27 2019 36.46 0.22 0.61% 36.28 36.47 36.15 6,152,672
Sep 26 2019 36.24 0.67 1.88% 35.99 36.27 35.90 2,981,847
Sep 25 2019 35.57 0.00 +0.00% 35.64 35.70 35.516 0
Sep 25 2019 35.57 -0.08 -0.22% 35.64 35.70 35.516 806,921
Sep 24 2019 35.65 0.00 +0.00% 35.825 35.94 35.65 0
Sep 24 2019 35.65 -0.07 -0.2% 35.825 35.94 35.65 361,067
Sep 23 2019 35.72 0.00 +0.00% 35.5775 35.80 35.56 0
Sep 23 2019 35.72 0.01 0.03% 35.5775 35.80 35.56 635,521
Sep 20 2019 35.71 0.00 +0.00% 35.82 35.9499 35.70 0
Sep 20 2019 35.71 0.07 0.2% 35.82 35.9499 35.70 845,123
Sep 19 2019 35.64 0.35 0.99% 35.54 35.78 35.54 592,728
Sep 18 2019 35.29 0.11 0.31% 35.28 35.42 35.20 593,989
Sep 17 2019 35.18 0.74 2.15% 34.91 35.23 34.80 502,080
Sep 16 2019 34.44 0.00 +0.00% 34.52 34.74 34.35 0
Sep 16 2019 34.44 -0.05 -0.14% 34.52 34.74 34.35 574,850
Sep 13 2019 34.49 0.58 1.71% 34.4725 34.66 34.20 781,301
Sep 12 2019 33.91 -0.02 -0.06% 34.06 34.25 33.91 227,307
Sep 11 2019 33.93 0.00 +0.00% 34.00 34.15 33.92 0
Sep 11 2019 33.93 -0.37 -1.08% 34.00 34.15 33.92 900,928
Sep 10 2019 34.30 -0.01 -0.03% 33.88 34.35 33.76 939,051
Sep 09 2019 34.31 0.00 +0.00% 34.35 34.42 34.11 0
Sep 09 2019 34.31 -0.27 -0.78% 34.35 34.42 34.11 667,281
Sep 06 2019 34.58 0.31 0.9% 34.50 34.747 34.49 487,487
Sep 05 2019 34.27 0.00 +0.00% 34.49 34.53 34.23 0
Sep 05 2019 34.27 -0.32 -0.93% 34.49 34.53 34.23 719,406
Sep 04 2019 34.59 0.26 0.76% 34.59 34.66 34.49 1,002,673
Sep 03 2019 34.33 0.00 +0.00% 34.14 34.36 34.14 0
Sep 03 2019 34.33 0.15 0.44% 34.14 34.36 34.14 808,007
Sep 02 2019 34.18 0.00 +0.00% 34.198 34.27 34.00 0
Aug 30 2019 34.18 -0.06 -0.18% 34.198 34.27 34.00 2,282,057
Aug 29 2019 34.24 0.00 +0.00% 34.39 34.44 34.22 0
Aug 29 2019 34.24 -0.07 -0.2% 34.39 34.44 34.22 251,221
Aug 28 2019 34.31 0.00 +0.00% 34.305 34.50 34.19 0
Aug 28 2019 34.31 -0.15 -0.44% 34.305 34.50 34.19 294,067
Aug 27 2019 34.46 -0.01 -0.03% 34.59 34.68 34.40 365,821
Aug 26 2019 34.47 0.06 0.17% 34.56 34.61 34.43 276,443
Aug 23 2019 34.41 -0.15 -0.43% 34.73 34.95 34.39 422,077
Aug 22 2019 34.56 0.00 +0.00% 34.55 34.67 34.4175 0
Aug 22 2019 34.56 -0.22 -0.63% 34.55 34.67 34.4175 324,391
Aug 21 2019 34.78 0.07 0.2% 34.92 34.95 34.72 573,349
Aug 20 2019 34.71 -0.23 -0.66% 34.95 34.98 34.66 1,361,118
Aug 19 2019 34.94 0.00 +0.00% 35.07 35.12 34.90 0
Aug 19 2019 34.94 0.24 0.69% 35.07 35.12 34.90 567,941


Your Recent History
USOTC
RHHBY
Roche Hold..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.