Indicators

Roblox Corp Cl A (NY: RBLX )

31.45 +1.03 (+3.39%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.