NYSE:RBLX
Roblox Stock Price (Quote)
$31.45
+1.03 (+3.39%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.55 | $41.04 | Friday, 10th May 2024 RBLX stock ended at $31.45. This is 3.39% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.64% from a day low at $30.56 to a day high of $31.98. |
| 90 days | $29.55 | $45.09 | |
| 52 weeks | $24.88 | $47.20 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $41.00 | $42.34 | $40.52 | $41.77 | 9 365 922 |
| Jun 16, 2023 | $40.88 | $42.86 | $40.74 | $41.80 | 15 243 803 |
| Jun 15, 2023 | $39.69 | $40.88 | $39.23 | $40.63 | 7 143 826 |
| Jun 14, 2023 | $40.00 | $40.08 | $38.88 | $39.91 | 8 243 827 |
| Jun 13, 2023 | $40.22 | $40.49 | $38.76 | $40.28 | 10 193 281 |
| Jun 12, 2023 | $38.82 | $39.37 | $38.22 | $38.95 | 6 829 101 |
| Jun 09, 2023 | $39.13 | $40.08 | $38.40 | $38.69 | 5 924 416 |
| Jun 08, 2023 | $38.19 | $38.91 | $37.62 | $38.87 | 6 332 516 |
| Jun 07, 2023 | $40.18 | $40.98 | $38.35 | $38.64 | 9 749 726 |
| Jun 06, 2023 | $40.70 | $41.63 | $40.63 | $41.33 | 7 218 886 |
| Jun 05, 2023 | $40.27 | $41.14 | $39.50 | $40.79 | 6 498 660 |
| Jun 02, 2023 | $42.31 | $42.99 | $40.26 | $40.34 | 9 261 758 |
| Jun 01, 2023 | $41.62 | $42.90 | $41.30 | $42.13 | 6 695 158 |
| May 31, 2023 | $39.34 | $42.00 | $39.25 | $41.86 | 12 287 625 |
| May 30, 2023 | $40.52 | $40.95 | $39.30 | $39.59 | 6 899 688 |
| May 26, 2023 | $40.27 | $40.50 | $39.40 | $40.12 | 4 394 432 |
| May 25, 2023 | $40.79 | $40.88 | $39.03 | $39.51 | 5 825 515 |
| May 24, 2023 | $38.76 | $40.62 | $38.66 | $40.51 | 6 517 523 |
| May 23, 2023 | $39.17 | $40.92 | $39.17 | $39.66 | 7 666 241 |
| May 22, 2023 | $40.38 | $40.65 | $39.23 | $39.49 | 9 670 555 |
| May 19, 2023 | $40.98 | $41.04 | $39.22 | $40.01 | 10 852 941 |
| May 18, 2023 | $41.97 | $42.68 | $41.39 | $42.07 | 8 197 522 |
| May 17, 2023 | $39.89 | $42.18 | $39.66 | $41.83 | 12 344 837 |
| May 16, 2023 | $38.90 | $39.67 | $38.14 | $39.25 | 6 775 158 |
| May 15, 2023 | $39.17 | $39.20 | $37.95 | $38.97 | 7 235 262 |
