Skip to main content

Roblox Corp Cl A (NY: RBLX )

38.18 +0.30 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 39.88 41.38 39.87 40.30 11,256,667 +1.56(+4.03%)
Jun 29, 2023 40.00 40.20 38.72 38.74 9,833,869 -1.28(-3.20%)
Jun 28, 2023 41.80 42.99 39.86 40.02 12,252,774 -1.80(-4.30%)
Jun 27, 2023 39.80 42.18 39.47 41.82 11,994,303 +2.61(+6.66%)
Jun 26, 2023 37.63 39.42 37.59 39.21 8,857,890 +1.36(+3.59%)
Jun 23, 2023 38.44 38.72 37.19 37.85 8,111,229 -1.29(-3.30%)
Jun 22, 2023 38.48 39.37 37.79 39.14 8,184,706 +0.54(+1.40%)
Jun 21, 2023 41.60 41.77 38.01 38.60 14,064,465 -3.17(-7.59%)
Jun 20, 2023 41.00 42.34 40.52 41.77 9,371,254 -0.03(-0.07%)
Jun 16, 2023 40.88 42.86 40.74 41.80 15,379,607 +1.17(+2.88%)
Jun 15, 2023 39.69 40.88 39.23 40.63 7,160,012 +0.72(+1.80%)
Jun 14, 2023 40.00 40.08 38.88 39.91 8,260,311 -0.37(-0.92%)
Jun 13, 2023 40.22 40.49 38.76 40.28 10,217,373 +1.33(+3.41%)
Jun 12, 2023 38.82 39.37 38.22 38.95 6,838,377 +0.26(+0.67%)
Jun 09, 2023 39.13 40.08 38.40 38.69 5,976,248 -0.18(-0.46%)
Jun 08, 2023 38.19 38.91 37.62 38.87 6,352,300 +0.23(+0.60%)
Jun 07, 2023 40.18 40.98 38.35 38.64 9,859,921 -2.69(-6.51%)
Jun 06, 2023 40.69 41.63 40.60 41.33 7,232,707 +0.54(+1.32%)
Jun 05, 2023 40.27 41.14 39.50 40.79 7,050,037 +0.45(+1.12%)
Jun 02, 2023 42.31 42.99 40.26 40.34 9,297,697 -1.79(-4.25%)
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.