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 38.73 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%)
May 01, 2023 35.51 36.51 35.33 36.00 6,986,808 +0.40(+1.12%)
Apr 28, 2023 35.05 35.74 34.52 35.60 6,750,520 +0.06(+0.17%)
Apr 27, 2023 36.28 36.36 35.16 35.54 8,528,516 -0.22(-0.62%)
Apr 26, 2023 38.00 38.03 35.49 35.76 11,007,443 -1.81(-4.82%)
Apr 25, 2023 38.61 38.97 37.44 37.57 8,864,543 -1.49(-3.81%)
Apr 24, 2023 40.39 40.79 38.51 39.06 11,188,482 -1.64(-4.03%)
Apr 21, 2023 41.20 41.81 40.62 40.70 7,482,042 -0.61(-1.48%)
Apr 20, 2023 40.50 41.99 40.48 41.31 9,665,849 +0.22(+0.54%)
Apr 19, 2023 40.40 41.58 40.02 41.09 8,705,295 +0.28(+0.69%)
Apr 18, 2023 40.51 41.09 39.89 40.81 11,289,505 +0.60(+1.49%)
Apr 17, 2023 40.04 41.00 39.10 40.21 33,365,536 -5.49(-12.01%)
Apr 14, 2023 45.40 46.12 44.94 45.70 5,824,685 +0.00(+0.00%)
Apr 13, 2023 45.76 46.90 45.57 45.70 7,535,834 +0.50(+1.11%)
Apr 12, 2023 47.05 47.65 45.07 45.20 8,811,524 -0.86(-1.87%)
Apr 11, 2023 46.66 46.99 45.57 46.06 6,448,908 -0.37(-0.80%)
Apr 10, 2023 45.33 46.48 44.44 46.43 9,886,813 +0.23(+0.50%)
Apr 06, 2023 44.86 46.41 44.42 46.20 7,228,729 +0.81(+1.78%)
Apr 05, 2023 45.52 46.06 44.33 45.39 8,096,080 -0.90(-1.94%)
Apr 04, 2023 46.73 47.65 45.66 46.29 14,228,953 -0.13(-0.28%)
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.