Indicators

Roblox Corp Cl A (NY: RBLX )

40.11 +0.87 (+2.22%)

Official Closing Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	96.85	98.95	92.53	93.77	13,462,643	-3.70(-3.80%)
May 27, 2021	89.26	97.50	87.59	97.47	19,834,984	+7.76(+8.65%)
May 26, 2021	89.95	95.00	88.75	89.71	17,534,090	+0.39(+0.44%)
May 25, 2021	90.00	90.11	85.51	89.32	14,284,410	+0.09(+0.10%)
May 24, 2021	82.60	89.64	82.50	89.23	23,107,500	+6.73(+8.16%)
May 21, 2021	77.61	84.68	77.31	82.50	31,672,648	+6.17(+8.08%)
May 20, 2021	75.72	76.91	73.01	76.33	10,946,376	+1.11(+1.48%)
May 19, 2021	70.33	76.27	70.33	75.22	10,884,285	+0.23(+0.31%)
May 18, 2021	76.70	77.59	73.48	74.99	11,684,763	-1.94(-2.52%)
May 17, 2021	70.95	76.97	70.91	76.93	16,791,398	+5.98(+8.43%)
May 14, 2021	71.20	73.43	69.25	70.95	7,676,330	+1.27(+1.82%)
May 13, 2021	74.75	75.15	67.51	69.68	17,761,780	-5.85(-7.75%)
May 12, 2021	74.32	76.00	71.10	75.53	20,804,108	-2.12(-2.73%)
May 11, 2021	64.88	77.79	64.70	77.65	30,933,052	+13.65(+21.33%)
May 10, 2021	68.84	69.29	64.00	64.00	8,097,012	-3.90(-5.74%)
May 07, 2021	67.01	68.48	66.20	67.90	4,808,169	+2.84(+4.37%)
May 06, 2021	66.50	67.00	63.83	65.06	6,000,298	-1.53(-2.30%)
May 05, 2021	69.18	70.88	66.46	66.59	4,578,504	-3.03(-4.35%)
May 04, 2021	71.00	71.69	67.66	69.62	5,376,183	-1.46(-2.05%)

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.