Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

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

31.92 +0.61 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 43.95 44.00 42.80 43.35 2,989,500 -0.60(-1.37%)
May 28, 2020 43.72 44.27 43.70 43.95 894,685 +0.86(+2.00%)
May 27, 2020 43.08 44.00 42.55 43.09 3,392,784 -1.04(-2.36%)
May 26, 2020 44.61 44.69 44.10 44.13 950,797 -0.57(-1.28%)
May 22, 2020 44.30 44.73 43.97 44.70 1,464,700 +0.39(+0.87%)
May 21, 2020 44.90 44.93 44.16 44.31 1,111,423 -0.62(-1.37%)
May 20, 2020 45.12 45.16 44.70 44.93 1,403,610 +0.46(+1.03%)
May 19, 2020 45.06 45.06 44.45 44.47 1,235,897 -0.66(-1.46%)
May 18, 2020 45.12 45.50 45.01 45.13 4,611,302 -0.48(-1.05%)
May 15, 2020 45.54 45.83 45.30 45.61 1,434,000 +0.53(+1.18%)
May 14, 2020 44.90 45.20 44.66 45.08 1,128,959 +0.22(+0.49%)
May 13, 2020 45.17 45.22 44.55 44.86 1,068,712 +0.34(+0.76%)
May 12, 2020 45.11 45.21 44.48 44.52 2,396,373 -0.06(-0.13%)
May 11, 2020 43.84 44.63 43.76 44.58 2,419,032 +0.54(+1.23%)
May 08, 2020 43.93 44.13 43.62 44.04 1,058,600 +0.31(+0.71%)
May 07, 2020 44.16 44.16 43.51 43.73 1,382,619 -0.63(-1.42%)
May 06, 2020 44.31 44.67 44.16 44.36 1,181,694 +0.66(+1.50%)
May 05, 2020 43.62 43.98 43.62 43.70 1,418,496 -0.55(-1.23%)
May 04, 2020 44.52 44.59 43.61 44.25 1,956,330 +1.41(+3.29%)
May 01, 2020 43.29 43.45 42.51 42.84 823,800 -0.63(-1.45%)
Apr 30, 2020 43.95 43.95 43.27 43.47 6,258,019 -0.31(-0.71%)
Apr 29, 2020 44.19 44.19 43.64 43.78 2,689,949 -1.50(-3.31%)
Apr 28, 2020 45.92 46.00 45.09 45.28 2,683,209 +0.39(+0.87%)
Apr 27, 2020 44.80 45.12 44.56 44.89 2,491,493 -0.17(-0.38%)
Apr 24, 2020 44.52 45.24 44.52 45.06 1,898,800 +0.88(+1.99%)
Apr 23, 2020 44.44 44.79 43.91 44.18 3,265,504 -0.46(-1.03%)
Apr 22, 2020 44.01 44.75 43.99 44.64 6,291,075 +1.29(+2.98%)
Apr 21, 2020 42.60 43.41 42.56 43.35 3,661,866 +0.15(+0.34%)
Apr 20, 2020 42.63 43.70 42.55 43.20 2,396,642 +0.57(+1.35%)
Apr 17, 2020 42.43 42.78 42.08 42.63 2,104,200 +0.84(+2.01%)
Apr 16, 2020 41.38 41.89 41.03 41.79 3,067,104 +1.70(+4.24%)
Apr 15, 2020 40.23 40.42 39.94 40.09 2,706,596 -0.71(-1.74%)
Apr 14, 2020 41.33 41.57 40.60 40.80 4,042,562 +1.41(+3.58%)
Apr 13, 2020 39.95 39.95 39.16 39.39 1,493,406 -0.36(-0.91%)
Apr 09, 2020 39.68 40.00 39.17 39.75 2,082,800 -0.60(-1.49%)
Apr 08, 2020 40.29 40.42 40.06 40.35 1,782,412 +0.33(+0.82%)
Apr 07, 2020 41.20 41.20 39.99 40.02 2,806,801 -1.63(-3.91%)
Apr 06, 2020 41.59 41.81 41.44 41.65 2,317,366 +0.53(+1.29%)
Apr 03, 2020 41.33 41.41 40.73 41.12 2,374,000 -0.53(-1.27%)
Apr 02, 2020 40.43 41.86 40.40 41.65 2,585,806 +0.85(+2.08%)
Apr 01, 2020 40.76 41.33 40.57 40.80 2,474,091 +0.23(+0.57%)
Mar 31, 2020 40.77 41.07 40.23 40.57 1,924,584 -0.31(-0.76%)
Mar 30, 2020 40.26 40.99 40.00 40.88 2,406,993 +1.91(+4.91%)
Mar 27, 2020 37.97 39.63 37.93 38.97 1,693,400 +0.19(+0.48%)
Mar 26, 2020 37.38 38.97 37.37 38.78 3,960,381 +1.49(+4.00%)
Mar 25, 2020 36.70 38.25 36.42 37.29 5,534,143 +0.12(+0.31%)
Mar 24, 2020 37.38 37.50 36.62 37.17 3,743,233 +1.91(+5.43%)
Mar 23, 2020 36.27 36.75 35.04 35.26 3,875,666 -0.83(-2.29%)
Mar 20, 2020 37.89 38.29 35.95 36.09 4,337,100 -2.87(-7.36%)
Mar 19, 2020 37.20 40.02 36.88 38.95 15,566,303 +1.24(+3.29%)
Mar 18, 2020 38.04 38.40 36.06 37.71 5,893,653 -1.58(-4.02%)
Mar 17, 2020 37.73 39.49 36.55 39.29 4,561,235 +1.95(+5.24%)
Mar 16, 2020 36.20 41.84 36.00 37.34 6,227,531 -2.96(-7.36%)
Mar 13, 2020 39.30 42.07 36.65 40.30 11,404,399 +4.64(+13.01%)
Mar 12, 2020 37.11 37.42 35.28 35.66 3,264,963 -3.51(-8.96%)
Mar 11, 2020 40.10 40.13 38.76 39.17 1,616,829 -1.74(-4.25%)
Mar 10, 2020 40.77 41.01 39.60 40.91 6,615,123 +1.33(+3.36%)
Mar 09, 2020 39.89 40.73 39.31 39.58 1,419,018 -2.45(-5.83%)
Mar 06, 2020 41.70 42.13 41.45 42.03 2,342,300 -1.06(-2.46%)
Mar 05, 2020 43.02 43.45 42.78 43.09 1,113,315 -0.55(-1.26%)
Mar 04, 2020 42.53 43.72 42.53 43.64 1,791,513 +2.05(+4.93%)
Mar 03, 2020 42.27 42.65 41.20 41.59 9,557,828 +0.39(+0.95%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.