Skip to main content

Roblox Corp Cl A (NY: RBLX )

37.98 +0.10 (+0.26%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 28.28 29.09 28.28 28.96 11,194,758 +1.13(+4.06%)
Sep 28, 2023 27.23 28.25 27.11 27.83 7,658,346 +0.44(+1.61%)
Sep 27, 2023 27.17 27.71 26.78 27.39 12,073,417 +0.38(+1.41%)
Sep 26, 2023 26.00 27.03 25.98 27.01 9,256,585 +0.87(+3.33%)
Sep 25, 2023 25.24 26.20 25.86 26.14 8,652,842 +0.75(+2.95%)
Sep 22, 2023 25.42 25.77 25.18 25.39 7,105,879 +0.08(+0.32%)
Sep 21, 2023 25.96 25.99 25.15 25.31 12,353,234 -0.94(-3.58%)
Sep 20, 2023 27.22 27.29 26.20 26.25 7,811,971 -0.71(-2.63%)
Sep 19, 2023 27.59 27.59 26.12 26.96 14,642,834 -0.65(-2.35%)
Sep 18, 2023 27.73 27.95 27.23 27.61 9,488,456 -0.30(-1.07%)
Sep 15, 2023 27.98 28.55 27.67 27.91 20,289,148 +0.16(+0.58%)
Sep 14, 2023 27.93 28.40 27.64 27.75 11,427,547 +0.01(+0.04%)
Sep 13, 2023 27.61 27.98 26.64 27.74 24,003,104 -1.47(-5.03%)
Sep 12, 2023 28.40 29.57 28.38 29.21 8,490,059 +0.66(+2.31%)
Sep 11, 2023 29.20 29.20 28.52 28.55 8,197,667 -0.46(-1.59%)
Sep 08, 2023 28.95 29.30 28.42 29.01 10,802,805 +0.22(+0.76%)
Sep 07, 2023 28.53 28.84 28.11 28.79 6,488,402 -0.30(-1.03%)
Sep 06, 2023 28.95 29.35 28.37 29.09 8,240,638 -0.04(-0.14%)
Sep 05, 2023 28.25 29.14 28.16 29.13 7,975,384 +0.69(+2.43%)
Sep 01, 2023 28.62 29.32 28.32 28.44 9,283,868 +0.15(+0.53%)
Aug 31, 2023 28.40 28.60 27.97 28.29 7,756,924 +0.11(+0.39%)
Aug 30, 2023 27.82 28.40 27.52 28.18 7,733,466 +0.42(+1.51%)
Aug 29, 2023 27.10 28.16 26.90 27.76 7,214,247 +0.66(+2.44%)
Aug 28, 2023 27.13 27.22 26.84 27.10 5,889,484 +0.29(+1.08%)
Aug 25, 2023 26.74 27.07 26.29 26.81 6,730,455 +0.26(+0.98%)
Aug 24, 2023 26.50 26.94 26.24 26.55 9,555,848 +0.13(+0.49%)
Aug 23, 2023 26.49 26.72 26.25 26.42 11,118,958 -0.20(-0.75%)
Aug 22, 2023 26.94 27.13 26.60 26.62 9,315,139 -0.34(-1.26%)
Aug 21, 2023 27.54 27.78 26.88 26.96 11,918,120 -0.55(-2.00%)
Aug 18, 2023 27.54 28.28 27.41 27.51 8,922,529 -0.34(-1.22%)
Aug 17, 2023 29.11 29.12 27.76 27.85 16,005,342 -1.39(-4.75%)
Aug 16, 2023 29.53 30.07 29.16 29.24 8,388,259 -0.53(-1.78%)
Aug 15, 2023 30.17 30.38 29.76 29.77 8,057,103 -0.77(-2.52%)
Aug 14, 2023 29.52 30.61 29.35 30.54 12,835,696 +0.71(+2.38%)
Aug 11, 2023 30.12 30.30 29.64 29.83 13,476,312 -0.78(-2.55%)
Aug 10, 2023 30.06 31.17 30.00 30.61 22,987,924 +1.15(+3.90%)
Aug 09, 2023 32.44 32.52 29.07 29.46 57,136,584 -8.28(-21.94%)
Aug 08, 2023 37.25 38.08 37.08 37.74 13,059,449 +0.14(+0.37%)
Aug 07, 2023 37.57 37.70 36.70 37.60 5,510,580 +0.12(+0.32%)
Aug 04, 2023 38.00 38.70 37.36 37.48 7,470,898 +0.80(+2.18%)
Aug 03, 2023 37.45 37.47 36.62 36.68 7,954,989 -0.95(-2.52%)
Aug 02, 2023 38.39 38.39 36.60 37.63 9,950,694 -1.80(-4.57%)
Aug 01, 2023 38.90 39.49 38.20 39.43 5,373,440 +0.18(+0.46%)
Jul 31, 2023 39.12 39.50 38.71 39.25 7,287,123 +0.32(+0.82%)
Jul 28, 2023 38.70 39.56 38.25 38.93 7,081,041 +1.02(+2.69%)
Jul 27, 2023 40.89 40.93 37.61 37.91 9,207,709 -2.04(-5.11%)
Jul 26, 2023 39.61 40.23 39.21 39.95 4,239,302 +0.29(+0.73%)
Jul 25, 2023 39.57 40.27 39.57 39.66 4,660,556 +0.11(+0.28%)
Jul 24, 2023 40.57 40.57 39.13 39.55 7,509,671 -1.02(-2.51%)
Jul 21, 2023 41.38 41.92 40.45 40.57 7,533,860 -0.47(-1.15%)
Jul 20, 2023 43.85 44.25 40.78 41.04 10,422,528 -3.82(-8.52%)
Jul 19, 2023 45.98 46.25 44.39 44.86 8,959,584 -0.68(-1.49%)
Jul 18, 2023 45.62 45.81 44.02 45.54 10,349,043 +1.08(+2.43%)
Jul 17, 2023 43.00 44.59 41.82 44.46 6,877,518 +1.46(+3.40%)
Jul 14, 2023 44.37 45.09 42.45 43.00 9,923,106 -1.30(-2.93%)
Jul 13, 2023 44.00 44.76 43.29 44.30 10,314,236 +0.84(+1.93%)
Jul 12, 2023 44.05 44.05 42.27 43.46 14,761,734 -0.18(-0.41%)
Jul 11, 2023 41.95 45.15 41.36 43.64 17,036,212 +2.01(+4.83%)
Jul 10, 2023 41.00 41.79 40.13 41.63 6,350,720 +0.48(+1.17%)
Jul 07, 2023 40.17 42.29 40.07 41.15 10,180,906 +1.17(+2.93%)
Jul 06, 2023 40.91 41.40 39.66 39.98 7,294,174 -1.74(-4.17%)
Jul 05, 2023 41.37 42.18 40.10 41.72 10,496,752 -0.38(-0.90%)
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.