Indicators

Roblox Corp Cl A (NY: RBLX )

36.01 +0.48 (+1.35%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	35.96	37.29	35.74	37.21	9,228,334	+1.68(+4.73%)
Jan 30, 2023	36.74	37.16	35.35	35.53	8,973,327	-2.22(-5.88%)
Jan 27, 2023	35.79	38.13	35.79	37.75	13,095,468	+1.78(+4.95%)
Jan 26, 2023	37.31	37.78	35.20	35.97	9,877,331	+0.27(+0.76%)
Jan 25, 2023	34.45	35.95	33.88	35.70	9,072,153	+0.11(+0.31%)
Jan 24, 2023	38.22	38.22	30.69	35.59	5,659,701	-0.92(-2.52%)
Jan 23, 2023	35.50	36.75	35.10	36.51	9,865,191	+1.13(+3.19%)
Jan 20, 2023	33.68	35.62	33.29	35.38	14,017,141	+1.97(+5.90%)
Jan 19, 2023	33.00	34.12	32.74	33.41	20,770,734	-2.35(-6.57%)
Jan 18, 2023	37.19	37.35	35.41	35.76	17,089,480	-1.36(-3.66%)
Jan 17, 2023	38.07	38.30	36.01	37.12	33,290,686	+3.91(+11.77%)
Jan 13, 2023	32.77	33.43	32.59	33.21	10,184,841	+0.03(+0.09%)
Jan 12, 2023	32.90	33.24	32.07	33.18	10,668,175	+0.28(+0.85%)
Jan 11, 2023	33.00	33.50	32.24	32.90	12,652,407	+0.89(+2.78%)
Jan 10, 2023	30.41	32.03	30.39	32.01	10,137,650	+1.24(+4.03%)
Jan 09, 2023	29.41	31.33	29.41	30.77	18,232,212	+1.89(+6.54%)
Jan 06, 2023	30.21	30.68	28.77	28.88	14,444,846	-1.10(-3.67%)
Jan 05, 2023	28.83	30.10	28.50	29.98	13,672,366	+0.94(+3.24%)
Jan 04, 2023	28.59	29.05	27.76	29.04	11,790,927	+1.19(+4.27%)

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.