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 (%)
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 9,207,791 -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 44.01 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%)
Jul 03, 2023 40.32 42.18 40.20 42.10 5,251,752 +1.80(+4.47%)
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 38.73 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 40.63 7,160,012 +4.35(+11.99%)
May 08, 2023 36.14 37.07 35.76 36.28 9,501,581 +1.23(+3.51%)
May 05, 2023 35.14 35.23 34.51 35.05 5,396,055 +0.57(+1.65%)
May 04, 2023 34.28 34.60 33.70 34.48 6,306,698 +0.25(+0.73%)
May 03, 2023 34.55 35.31 34.10 34.23 6,596,715 -0.22(-0.64%)
May 02, 2023 35.79 35.79 34.39 34.45 7,168,906 -1.55(-4.31%)
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.