Indicators

Roblox Corp Cl A (NY: RBLX )

30.42 -8.61 (-22.06%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	42.98	43.80	41.67	42.93	16,524,727	-0.05(-0.12%)
Jul 28, 2022	41.68	42.99	40.16	42.98	17,699,804	+1.03(+2.46%)
Jul 27, 2022	40.10	42.72	39.39	41.95	21,232,250	+2.95(+7.56%)
Jul 26, 2022	39.44	39.54	37.86	39.00	15,655,079	-0.84(-2.11%)
Jul 25, 2022	38.85	40.19	37.74	39.84	17,428,876	+0.44(+1.12%)
Jul 22, 2022	41.93	42.74	38.91	39.40	22,493,788	-2.52(-6.01%)
Jul 21, 2022	40.55	42.45	40.29	41.92	21,793,544	+1.16(+2.85%)
Jul 20, 2022	40.02	42.35	39.95	40.76	28,011,100	+0.91(+2.28%)
Jul 19, 2022	39.90	40.08	38.16	39.85	20,631,164	+0.10(+0.25%)
Jul 18, 2022	40.42	41.44	39.15	39.75	27,071,380	-0.02(-0.05%)
Jul 15, 2022	38.41	40.24	37.35	39.77	28,323,512	+2.28(+6.08%)
Jul 14, 2022	37.80	38.83	36.70	37.49	26,810,164	+0.41(+1.11%)
Jul 13, 2022	36.96	37.74	35.78	37.08	31,175,654	-1.14(-2.98%)
Jul 12, 2022	39.03	40.46	37.04	38.22	33,102,088	-0.19(-0.49%)
Jul 11, 2022	39.95	40.35	37.48	38.41	30,359,150	-2.84(-6.88%)
Jul 08, 2022	38.97	44.50	38.53	41.25	64,027,724	+1.73(+4.38%)
Jul 07, 2022	37.95	39.81	37.78	39.52	31,456,952	+1.57(+4.14%)
Jul 06, 2022	39.06	40.00	37.41	37.95	33,621,088	-2.04(-5.10%)
Jul 05, 2022	34.55	40.35	33.90	39.99	59,601,828	+4.92(+14.03%)

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.