Skip to main content

Roblox Corp Cl A (NY: RBLX )

41.01 -0.59 (-1.42%)
Streaming Delayed Price Updated: 2:25 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 41.32 41.65 41.10 41.60 4,436,488 +0.20(+0.48%)
Oct 10, 2024 41.35 42.13 41.21 41.40 6,462,222 -0.34(-0.81%)
Oct 09, 2024 40.61 42.37 40.56 41.74 10,688,831 +1.23(+3.04%)
Oct 08, 2024 37.65 40.52 37.50 40.51 30,313,456 -0.88(-2.13%)
Oct 07, 2024 41.81 41.94 41.27 41.39 6,662,467 -0.60(-1.43%)
Oct 04, 2024 42.64 42.70 40.88 41.99 8,199,516 -0.19(-0.45%)
Oct 03, 2024 43.01 43.32 41.81 42.18 7,789,451 -1.21(-2.79%)
Oct 02, 2024 43.32 43.85 42.88 43.39 6,512,151 -0.14(-0.32%)
Oct 01, 2024 44.38 44.46 42.86 43.53 4,921,842 -0.73(-1.65%)
Sep 30, 2024 44.08 44.64 43.90 44.26 4,187,311 +0.08(+0.18%)
Sep 27, 2024 44.63 45.05 43.76 44.18 6,093,698 -0.69(-1.54%)
Sep 26, 2024 47.81 47.93 44.61 44.87 7,964,436 -2.77(-5.81%)
Sep 25, 2024 47.45 48.43 47.26 47.64 7,865,617 +0.53(+1.13%)
Sep 24, 2024 45.31 47.21 45.17 47.11 9,528,029 +1.58(+3.47%)
Sep 23, 2024 46.26 46.44 45.10 45.53 9,134,736 -0.50(-1.09%)
Sep 20, 2024 45.99 46.56 45.54 46.03 7,791,393 -0.27(-0.58%)
Sep 19, 2024 46.15 46.84 45.66 46.30 7,128,003 +1.02(+2.25%)
Sep 18, 2024 45.75 46.14 45.11 45.28 6,325,273 -0.46(-1.01%)
Sep 17, 2024 46.42 46.98 45.52 45.74 5,190,303 -0.50(-1.08%)
Sep 16, 2024 45.82 47.49 45.64 46.24 8,225,680 +0.37(+0.81%)
Sep 13, 2024 45.44 46.12 45.28 45.87 4,713,438 +0.46(+1.01%)
Sep 12, 2024 45.01 46.00 44.53 45.41 5,292,095 +0.42(+0.93%)
Sep 11, 2024 44.37 45.07 43.84 44.99 6,617,900 +0.09(+0.20%)
Sep 10, 2024 43.83 44.90 43.65 44.90 4,462,941 +1.28(+2.93%)
Sep 09, 2024 44.12 45.00 43.20 43.62 6,758,561 -0.02(-0.05%)
Sep 06, 2024 44.80 44.96 42.33 43.64 6,198,990 -0.07(-0.16%)
Sep 05, 2024 43.06 43.80 43.02 43.71 3,008,103 +0.45(+1.04%)
Sep 04, 2024 42.78 43.88 42.61 43.26 3,111,331 +0.34(+0.79%)
Sep 03, 2024 43.88 44.03 42.48 42.92 5,256,080 -1.07(-2.43%)
Aug 30, 2024 43.72 44.49 43.59 43.99 5,263,804 +0.42(+0.96%)
Aug 29, 2024 44.45 44.85 43.45 43.57 4,613,498 -0.56(-1.27%)
Aug 28, 2024 44.16 44.51 43.73 44.13 4,175,604 -0.03(-0.07%)
Aug 27, 2024 43.27 44.22 43.09 44.16 5,311,838 +0.22(+0.50%)
Aug 26, 2024 44.05 44.48 43.71 43.94 4,187,281 -0.22(-0.50%)
Aug 23, 2024 43.60 44.42 43.28 44.16 6,266,470 +0.80(+1.85%)
Aug 22, 2024 43.45 44.03 43.14 43.36 8,954,403 +0.01(+0.02%)
Aug 21, 2024 40.68 43.49 40.67 43.35 11,866,223 +2.81(+6.93%)
Aug 20, 2024 40.50 40.74 39.72 40.54 11,752,645 -0.32(-0.78%)
Aug 19, 2024 40.54 40.87 39.72 40.86 6,660,054 +0.27(+0.67%)
Aug 16, 2024 40.30 41.17 40.24 40.59 6,136,566 +0.09(+0.22%)
Aug 15, 2024 39.68 40.62 39.22 40.50 5,084,429 +1.41(+3.61%)
Aug 14, 2024 38.86 39.19 38.65 39.09 3,691,443 +0.34(+0.88%)
Aug 13, 2024 38.45 39.68 38.05 38.75 6,550,401 +1.43(+3.83%)
Aug 12, 2024 37.14 37.90 36.91 37.32 5,296,616 +0.30(+0.81%)
Aug 09, 2024 37.33 37.55 36.77 37.02 4,669,688 -0.15(-0.40%)
Aug 08, 2024 36.49 37.32 36.32 37.17 6,216,845 +0.99(+2.74%)
Aug 07, 2024 38.11 38.70 36.07 36.18 6,471,218 -1.49(-3.96%)
Aug 06, 2024 36.96 38.11 36.18 37.67 9,996,706 +1.14(+3.12%)
Aug 05, 2024 36.60 37.29 35.30 36.53 13,112,942 -2.51(-6.43%)
Aug 02, 2024 38.15 39.26 37.30 39.04 7,398,306 +0.19(+0.49%)
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.