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

Roblox Corp Cl A (NY: RBLX )

31.45 +1.03 (+3.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2021 81.88 83.05 81.41 82.05 4,757,499 +0.18(+0.22%)
Aug 30, 2021 84.60 84.80 80.00 81.87 9,741,245 -3.53(-4.13%)
Aug 27, 2021 86.69 87.01 84.80 85.40 5,235,634 -0.41(-0.48%)
Aug 26, 2021 88.65 90.38 85.75 85.81 5,738,879 -4.53(-5.01%)
Aug 25, 2021 89.64 90.95 87.75 90.34 7,442,271 +1.08(+1.21%)
Aug 24, 2021 85.24 89.95 85.09 89.26 12,809,840 +4.20(+4.94%)
Aug 23, 2021 83.05 85.17 80.85 85.06 9,935,536 +2.29(+2.77%)
Aug 20, 2021 81.13 84.56 81.13 82.77 5,696,768 +1.42(+1.75%)
Aug 19, 2021 81.67 82.50 79.85 81.35 7,558,566 -2.11(-2.53%)
Aug 18, 2021 79.22 84.40 79.00 83.46 13,034,250 +4.78(+6.08%)
Aug 17, 2021 74.89 81.30 74.00 78.68 21,747,380 -0.89(-1.12%)
Aug 16, 2021 83.70 84.19 79.14 79.57 13,139,074 -4.39(-5.23%)
Aug 13, 2021 83.02 84.18 81.50 83.96 4,218,835 +1.31(+1.58%)
Aug 12, 2021 84.04 84.71 81.21 82.65 3,993,696 -2.04(-2.41%)
Aug 11, 2021 85.78 87.52 82.89 84.69 6,529,703 -0.39(-0.46%)
Aug 10, 2021 85.44 85.67 83.10 85.08 8,271,146 -0.43(-0.50%)
Aug 09, 2021 79.09 86.74 78.47 85.51 16,101,294 +7.59(+9.74%)
Aug 06, 2021 79.92 82.48 77.65 77.92 4,681,603 -2.65(-3.29%)
Aug 05, 2021 79.74 81.04 78.70 80.57 4,346,241 -1.08(-1.32%)
Aug 04, 2021 77.04 81.93 76.55 81.65 9,307,432 +4.16(+5.37%)
Aug 03, 2021 77.11 77.50 73.46 77.49 9,684,215 -0.82(-1.05%)
Aug 02, 2021 77.00 79.00 76.11 78.31 3,967,974 +1.33(+1.73%)
Jul 30, 2021 76.32 77.55 75.83 76.98 3,262,409 +0.13(+0.17%)
Jul 29, 2021 79.15 79.19 76.73 76.85 3,933,611 -2.28(-2.88%)
Jul 28, 2021 77.00 79.20 76.15 79.13 4,974,440 +2.94(+3.86%)
Jul 27, 2021 77.63 78.28 71.96 76.19 12,315,928 -1.44(-1.85%)
Jul 26, 2021 80.10 81.25 77.00 77.63 6,516,117 -4.20(-5.13%)
Jul 23, 2021 82.32 83.25 80.35 81.83 3,151,347 -0.20(-0.24%)
Jul 22, 2021 80.67 82.18 80.11 82.03 4,359,270 +2.12(+2.65%)
Jul 21, 2021 79.66 80.57 78.48 79.91 4,076,472 +0.05(+0.06%)
Jul 20, 2021 80.78 80.98 77.45 79.86 4,812,894 +0.62(+0.78%)
Jul 19, 2021 75.66 79.98 74.78 79.24 5,406,270 +1.68(+2.17%)
Jul 16, 2021 78.46 79.11 76.99 77.56 4,641,507 +0.28(+0.36%)
Jul 15, 2021 79.06 80.29 75.59 77.28 10,500,581 -1.89(-2.39%)
Jul 14, 2021 84.04 84.24 79.07 79.17 10,457,746 -4.85(-5.77%)
Jul 13, 2021 86.34 86.45 83.15 84.02 9,194,170 -2.52(-2.91%)
Jul 12, 2021 87.10 89.87 84.85 86.54 6,759,081 +0.28(+0.32%)
Jul 09, 2021 87.29 87.30 85.12 86.26 3,936,751 -0.62(-0.71%)
Jul 08, 2021 82.67 88.05 82.52 86.88 6,728,652 +0.48(+0.56%)
Jul 07, 2021 87.85 89.35 85.65 86.40 6,149,434 -0.58(-0.67%)
Jul 06, 2021 87.32 88.75 85.32 86.98 6,299,162 +0.78(+0.90%)
Jul 02, 2021 87.16 87.24 85.01 86.20 5,812,653 +0.38(+0.44%)
Jul 01, 2021 89.89 89.99 84.21 85.82 10,286,922 -4.16(-4.62%)
Jun 30, 2021 92.56 92.90 89.91 89.98 4,358,995 -2.62(-2.83%)
Jun 29, 2021 91.55 93.31 89.80 92.60 7,799,270 -0.44(-0.47%)
Jun 28, 2021 86.99 94.39 86.99 93.04 14,042,992 +6.04(+6.94%)
Jun 25, 2021 88.00 88.94 85.07 87.00 7,594,684 -0.34(-0.39%)
Jun 24, 2021 83.50 87.70 83.36 87.34 8,834,014 +2.48(+2.92%)
Jun 23, 2021 83.20 85.45 82.00 84.86 8,010,153 +2.42(+2.94%)
Jun 22, 2021 83.07 83.86 80.50 82.44 10,134,185 -0.07(-0.08%)
Jun 21, 2021 80.57 83.36 78.56 82.51 11,281,254 +1.37(+1.69%)
Jun 18, 2021 82.97 83.40 80.08 81.14 11,208,945 -1.84(-2.22%)
Jun 17, 2021 84.76 86.33 82.00 82.98 12,303,480 +0.39(+0.47%)
Jun 16, 2021 82.88 86.42 79.88 82.59 43,903,892 -7.21(-8.03%)
Jun 15, 2021 87.71 90.76 86.84 89.80 10,733,324 +2.00(+2.28%)
Jun 14, 2021 93.26 93.26 87.57 87.80 11,640,816 -5.02(-5.41%)
Jun 11, 2021 91.97 94.77 91.15 92.82 8,673,875 +1.82(+2.00%)
Jun 10, 2021 91.20 91.82 86.83 91.00 12,263,252 -0.04(-0.04%)
Jun 09, 2021 91.79 95.99 90.65 91.04 12,732,555 -0.37(-0.40%)
Jun 08, 2021 93.61 94.22 88.89 91.41 14,395,119 -2.03(-2.17%)
Jun 07, 2021 99.34 100.95 93.28 93.44 15,190,111 -6.13(-6.16%)
Jun 04, 2021 100.68 103.87 98.52 99.57 14,672,044 +3.07(+3.18%)
Jun 03, 2021 98.83 102.05 96.27 96.50 10,899,353 -3.36(-3.36%)
Jun 02, 2021 96.88 103.29 95.39 99.86 16,723,731 +2.97(+3.07%)
Jun 01, 2021 95.00 97.93 93.22 96.89 13,627,856 +3.12(+3.33%)
May 28, 2021 96.85 98.95 92.53 93.77 13,462,643 -3.70(-3.80%)
May 27, 2021 89.26 97.50 87.59 97.47 19,834,984 +7.76(+8.65%)
May 26, 2021 89.95 95.00 88.75 89.71 17,534,090 +0.39(+0.44%)
May 25, 2021 90.00 90.11 85.51 89.32 14,284,410 +0.09(+0.10%)
May 24, 2021 82.60 89.64 82.50 89.23 23,107,500 +6.73(+8.16%)
May 21, 2021 77.61 84.68 77.31 82.50 31,672,648 +6.17(+8.08%)
May 20, 2021 75.72 76.91 73.01 76.33 10,946,376 +1.11(+1.48%)
May 19, 2021 70.33 76.27 70.33 75.22 10,884,285 +0.23(+0.31%)
May 18, 2021 76.70 77.59 73.48 74.99 11,684,763 -1.94(-2.52%)
May 17, 2021 70.95 76.97 70.91 76.93 16,791,398 +5.98(+8.43%)
May 14, 2021 71.20 73.43 69.25 70.95 7,676,330 +1.27(+1.82%)
May 13, 2021 74.75 75.15 67.51 69.68 17,761,780 -5.85(-7.75%)
May 12, 2021 74.32 76.00 71.10 75.53 20,804,108 -2.12(-2.73%)
May 11, 2021 64.88 77.79 64.70 77.65 30,933,052 +13.65(+21.33%)
May 10, 2021 68.84 69.29 64.00 64.00 8,097,012 -3.90(-5.74%)
May 07, 2021 67.01 68.48 66.20 67.90 4,808,169 +2.84(+4.37%)
May 06, 2021 66.50 67.00 63.83 65.06 6,000,298 -1.53(-2.30%)
May 05, 2021 69.18 70.88 66.46 66.59 4,578,504 -3.03(-4.35%)
May 04, 2021 71.00 71.69 67.66 69.62 5,376,183 -1.46(-2.05%)
May 03, 2021 74.96 75.10 70.61 71.08 3,207,623 -3.47(-4.65%)
Apr 30, 2021 74.81 76.99 73.91 74.55 2,420,100 -1.57(-2.06%)
Apr 29, 2021 76.72 77.60 72.83 76.12 4,373,960 +0.48(+0.63%)
Apr 28, 2021 74.77 76.93 73.64 75.64 3,083,095 +1.29(+1.74%)
Apr 27, 2021 74.77 75.37 72.33 74.35 3,198,377 -0.55(-0.73%)
Apr 26, 2021 72.00 75.92 71.31 74.90 4,190,183 +3.12(+4.35%)
Apr 23, 2021 70.04 72.38 69.59 71.78 2,732,700 +1.93(+2.76%)
Apr 22, 2021 71.77 73.79 69.10 69.85 3,370,660 -1.91(-2.66%)
Apr 21, 2021 68.81 71.99 67.60 71.76 4,523,244 +2.52(+3.64%)
Apr 20, 2021 71.50 71.74 67.30 69.24 8,385,879 -2.76(-3.83%)
Apr 19, 2021 75.87 78.30 71.43 72.00 6,631,648 -3.85(-5.08%)
Apr 16, 2021 78.24 79.36 75.12 75.85 5,156,200 -3.81(-4.78%)
Apr 15, 2021 75.97 80.75 74.56 79.66 8,838,192 +4.31(+5.72%)
Apr 14, 2021 79.11 80.57 74.05 75.35 14,776,421 -6.70(-8.17%)
Apr 13, 2021 74.69 83.41 73.51 82.05 17,882,434 +7.05(+9.40%)
Apr 12, 2021 71.82 77.00 71.51 75.00 7,993,165 +3.17(+4.41%)
Apr 09, 2021 70.50 74.99 70.20 71.83 9,245,500 +1.07(+1.51%)
Apr 08, 2021 69.47 71.49 68.84 70.76 4,243,210 +2.03(+2.95%)
Apr 07, 2021 70.70 71.14 67.88 68.73 4,423,197 -2.59(-3.63%)
Apr 06, 2021 71.24 72.39 70.76 71.32 3,912,923 +0.56(+0.79%)
Apr 05, 2021 70.14 72.86 68.56 70.76 8,604,168 +3.42(+5.08%)
Apr 01, 2021 66.83 69.67 65.90 67.34 4,063,100 +2.51(+3.87%)
Mar 31, 2021 65.50 67.19 64.57 64.83 4,084,230 -0.34(-0.52%)
Mar 30, 2021 66.98 66.99 64.47 65.17 3,390,502 -1.86(-2.77%)
Mar 29, 2021 69.03 69.09 66.51 67.03 4,345,852 -3.94(-5.55%)
Mar 26, 2021 67.89 71.20 64.77 70.97 4,531,200 +3.12(+4.60%)
Mar 25, 2021 62.01 69.85 60.69 67.85 6,275,207 +3.35(+5.19%)
Mar 24, 2021 69.97 70.00 64.01 64.50 5,454,127 -3.50(-5.15%)
Mar 23, 2021 70.10 71.75 67.63 68.00 4,447,106 -2.00(-2.86%)
Mar 22, 2021 71.81 72.49 69.54 70.00 4,222,449 -0.50(-0.71%)
Mar 19, 2021 69.47 72.70 68.08 70.50 6,776,400 +3.20(+4.75%)
Mar 18, 2021 76.00 77.00 66.80 67.30 9,676,419 -9.49(-12.36%)
Mar 17, 2021 76.03 79.10 74.89 76.79 10,042,521 -0.21(-0.27%)
Mar 16, 2021 73.73 78.00 73.18 77.00 30,257,784 +4.85(+6.72%)
Mar 15, 2021 70.02 74.06 66.25 72.15 19,595,160 +2.45(+3.52%)
Mar 12, 2021 72.47 72.96 69.11 69.70 19,714,700 -4.20(-5.68%)
Mar 11, 2021 74.93 77.78 70.13 73.90 59,476,664 +4.40(+6.33%)
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.