Skip to main content

Roblox Corp Cl A (NY: RBLX )

38.53 +0.65 (+1.72%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 36.48 37.43 36.34 36.64 9,976,892 -0.01(-0.03%)
Feb 27, 2023 37.19 37.59 36.39 36.65 9,367,774 -0.31(-0.84%)
Feb 24, 2023 36.55 37.07 35.86 36.96 10,343,386 -0.42(-1.12%)
Feb 23, 2023 37.84 37.95 35.81 37.38 11,417,079 -0.17(-0.45%)
Feb 22, 2023 37.82 38.15 36.73 37.55 12,564,047 -0.01(-0.03%)
Feb 21, 2023 39.31 40.03 37.44 37.56 16,485,810 -3.32(-8.12%)
Feb 17, 2023 42.71 42.71 40.60 40.88 22,918,176 -2.70(-6.20%)
Feb 16, 2023 44.29 46.05 43.38 43.58 22,307,760 -1.50(-3.33%)
Feb 15, 2023 42.07 45.34 41.90 45.08 50,424,688 +9.41(+26.38%)
Feb 14, 2023 34.31 35.77 33.68 35.67 11,160,702 +1.24(+3.60%)
Feb 13, 2023 34.61 35.23 34.22 34.43 7,995,289 -0.39(-1.12%)
Feb 10, 2023 35.10 35.91 34.57 34.82 10,077,649 -1.58(-4.34%)
Feb 09, 2023 38.33 38.97 36.38 36.40 10,509,287 -1.11(-2.96%)
Feb 08, 2023 38.46 39.63 37.47 37.51 8,687,578 -1.16(-3.00%)
Feb 07, 2023 38.86 39.00 37.42 38.67 8,914,765 -0.32(-0.82%)
Feb 06, 2023 37.70 39.35 37.66 38.99 7,773,353 +0.45(+1.17%)
Feb 03, 2023 38.32 40.30 37.91 38.54 14,357,519 -1.94(-4.79%)
Feb 02, 2023 39.67 41.58 39.37 40.48 17,231,124 +2.24(+5.86%)
Feb 01, 2023 37.08 38.65 36.71 38.24 11,192,732 +1.03(+2.77%)
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 20,769,182 -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%)
Jan 03, 2023 28.91 29.62 27.24 27.85 13,436,118 -0.61(-2.14%)
Dec 30, 2022 26.46 28.54 26.46 28.46 15,884,824 +1.37(+5.06%)
Dec 29, 2022 26.61 27.44 26.19 27.09 11,296,303 +0.93(+3.56%)
Dec 28, 2022 26.17 26.58 25.59 26.16 9,944,901 -0.17(-0.65%)
Dec 27, 2022 26.22 26.73 25.46 26.33 11,077,675 -0.42(-1.57%)
Dec 23, 2022 26.31 26.78 25.32 26.75 10,774,543 +0.32(+1.21%)
Dec 22, 2022 27.61 27.89 25.70 26.43 12,836,879 -1.66(-5.91%)
Dec 21, 2022 27.04 28.39 26.78 28.09 12,496,889 +0.51(+1.85%)
Dec 20, 2022 27.01 28.21 26.80 27.58 11,886,636 +0.39(+1.43%)
Dec 19, 2022 27.59 27.64 26.23 27.19 13,147,899 -0.43(-1.56%)
Dec 16, 2022 27.60 27.89 26.60 27.62 21,723,612 -0.29(-1.04%)
Dec 15, 2022 29.35 29.80 26.86 27.91 40,073,516 -5.22(-15.76%)
Dec 14, 2022 32.10 33.75 31.78 33.13 13,487,265 +0.88(+2.73%)
Dec 13, 2022 35.00 35.37 31.27 32.25 16,266,436 -1.07(-3.21%)
Dec 12, 2022 31.84 33.61 31.65 33.32 13,496,211 +1.67(+5.28%)
Dec 09, 2022 31.85 32.51 31.44 31.65 7,860,233 -0.28(-0.88%)
Dec 08, 2022 30.91 31.98 30.05 31.93 8,834,942 +1.16(+3.77%)
Dec 07, 2022 30.47 31.04 30.14 30.77 8,231,621 +0.12(+0.39%)
Dec 06, 2022 31.36 31.59 30.29 30.65 10,183,326 -0.59(-1.89%)
Dec 05, 2022 33.69 34.69 31.13 31.24 11,546,265 -2.75(-8.09%)
Dec 02, 2022 31.83 34.02 31.71 33.99 15,831,203 +0.60(+1.80%)
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.