Skip to main content

Roblox Corp Cl A (NY: RBLX )

38.71 +0.83 (+2.18%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 34.00 34.05 31.83 32.86 29,935,276 -1.16(-3.41%)
Jun 29, 2022 34.21 35.01 33.34 34.02 20,320,950 -0.47(-1.36%)
Jun 28, 2022 35.70 37.48 34.06 34.49 23,959,852 -1.44(-4.01%)
Jun 27, 2022 36.00 36.04 33.78 35.93 29,730,312 -0.49(-1.35%)
Jun 24, 2022 35.07 36.89 34.73 36.42 68,215,912 +1.94(+5.63%)
Jun 23, 2022 31.38 34.68 30.50 34.48 39,150,552 +3.36(+10.80%)
Jun 22, 2022 28.82 31.94 28.76 31.12 32,842,394 +1.48(+4.99%)
Jun 21, 2022 27.57 29.98 27.40 29.64 27,370,050 +2.77(+10.31%)
Jun 17, 2022 24.74 27.27 24.57 26.87 27,819,780 +2.18(+8.83%)
Jun 16, 2022 27.21 27.64 23.88 24.69 37,903,784 -4.21(-14.57%)
Jun 15, 2022 25.81 29.29 25.36 28.90 39,864,660 +2.78(+10.64%)
Jun 14, 2022 26.97 26.97 25.18 26.12 18,501,746 -0.34(-1.28%)
Jun 13, 2022 26.11 26.72 25.15 26.46 26,187,760 -1.30(-4.68%)
Jun 10, 2022 29.11 29.92 27.67 27.76 25,149,774 -2.74(-8.98%)
Jun 09, 2022 32.46 32.74 30.47 30.50 18,192,768 -2.33(-7.10%)
Jun 08, 2022 31.93 34.25 31.68 32.83 26,445,704 +1.39(+4.42%)
Jun 07, 2022 30.96 32.02 30.09 31.44 17,796,422 +0.28(+0.90%)
Jun 06, 2022 30.95 31.77 29.77 31.16 19,255,368 +1.16(+3.87%)
Jun 03, 2022 32.39 32.39 29.86 30.00 24,899,840 -3.48(-10.39%)
Jun 02, 2022 29.03 33.90 28.96 33.48 31,361,386 +4.54(+15.69%)
Jun 01, 2022 29.84 31.13 28.19 28.94 23,082,376 -1.00(-3.34%)
May 31, 2022 32.56 33.37 29.45 29.94 44,561,132 -1.87(-5.88%)
May 27, 2022 31.00 31.99 29.89 31.81 22,641,496 +1.22(+3.99%)
May 26, 2022 28.27 30.82 27.89 30.59 19,602,744 +1.66(+5.74%)
May 25, 2022 27.46 29.37 27.42 28.93 28,414,348 +1.86(+6.87%)
May 24, 2022 29.08 29.08 26.31 27.07 35,385,280 -2.99(-9.95%)
May 23, 2022 31.00 32.09 29.67 30.06 30,351,364 -1.54(-4.87%)
May 20, 2022 34.50 35.21 29.50 31.60 42,835,404 -2.75(-8.01%)
May 19, 2022 33.00 35.69 31.57 34.35 45,331,376 +1.80(+5.53%)
May 18, 2022 31.65 34.66 30.93 32.55 42,943,188 +0.61(+1.91%)
May 17, 2022 32.88 34.08 29.89 31.94 48,108,840 -0.20(-0.62%)
May 16, 2022 32.23 36.43 31.43 32.14 68,452,800 -0.83(-2.52%)
May 13, 2022 30.36 33.19 29.87 32.97 57,201,876 +4.39(+15.36%)
May 12, 2022 23.35 31.11 22.61 28.58 94,941,336 +4.61(+19.23%)
May 11, 2022 21.92 28.37 21.89 23.97 105,710,400 +0.78(+3.36%)
May 10, 2022 25.10 25.67 21.65 23.19 53,432,048 -1.42(-5.77%)
May 09, 2022 27.15 27.49 24.39 24.61 28,217,158 -3.20(-11.51%)
May 06, 2022 30.91 31.00 27.33 27.81 30,794,894 -2.63(-8.64%)
May 05, 2022 34.19 34.19 29.93 30.44 21,648,752 -4.44(-12.73%)
May 04, 2022 32.79 35.06 30.77 34.88 20,843,032 +1.78(+5.38%)
May 03, 2022 32.09 33.84 31.80 33.10 16,252,017 +0.42(+1.29%)
May 02, 2022 30.28 32.74 30.00 32.68 17,147,192 +2.03(+6.62%)
Apr 29, 2022 31.75 33.53 30.61 30.65 19,191,084 -1.46(-4.55%)
Apr 28, 2022 30.83 32.67 29.52 32.11 24,724,500 +1.75(+5.76%)
Apr 27, 2022 30.64 31.93 29.90 30.36 27,837,052 -1.40(-4.41%)
Apr 26, 2022 34.25 34.35 31.62 31.76 24,159,136 -2.85(-8.23%)
Apr 25, 2022 33.99 35.13 33.67 34.61 20,819,096 +0.26(+0.76%)
Apr 22, 2022 35.00 35.83 33.54 34.35 18,453,340 -0.26(-0.75%)
Apr 21, 2022 37.28 37.55 34.34 34.61 22,524,156 -2.14(-5.82%)
Apr 20, 2022 40.54 40.76 36.05 36.75 37,908,900 -5.25(-12.50%)
Apr 19, 2022 39.28 42.87 38.65 42.00 20,945,636 +1.15(+2.82%)
Apr 18, 2022 41.90 41.94 39.27 40.85 19,347,440 -1.51(-3.56%)
Apr 14, 2022 44.53 44.82 42.34 42.36 13,482,316 -2.61(-5.80%)
Apr 13, 2022 43.34 45.93 42.16 44.97 17,125,828 +1.97(+4.58%)
Apr 12, 2022 44.61 46.79 42.80 43.00 18,290,256 -1.02(-2.32%)
Apr 11, 2022 42.48 44.70 40.86 44.02 17,174,512 +0.92(+2.13%)
Apr 08, 2022 43.82 45.44 42.77 43.10 18,296,604 -1.63(-3.64%)
Apr 07, 2022 46.42 47.97 42.55 44.73 29,130,952 -1.16(-2.53%)
Apr 06, 2022 48.02 48.02 44.63 45.89 18,546,264 -3.14(-6.40%)
Apr 05, 2022 49.70 50.67 47.60 49.03 16,775,361 -0.99(-1.98%)
Apr 04, 2022 46.81 50.72 46.41 50.02 17,868,792 +4.00(+8.69%)
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.