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 |
| Apr 05, 2024 | $36.53 | $37.90 | $36.53 | $37.82 | 4 936 195 |
| Apr 04, 2024 | $36.97 | $38.10 | $36.69 | $36.80 | 6 487 990 |
| Apr 03, 2024 | $36.52 | $36.66 | $35.79 | $36.44 | 4 720 273 |
| Apr 02, 2024 | $36.82 | $36.88 | $35.90 | $36.76 | 5 981 881 |
| Apr 01, 2024 | $37.99 | $38.25 | $37.30 | $37.84 | 6 189 507 |
| Mar 28, 2024 | $37.98 | $39.01 | $37.93 | $38.18 | 6 159 437 |
| Mar 27, 2024 | $37.58 | $37.90 | $37.13 | $37.88 | 3 891 040 |
| Mar 26, 2024 | $37.06 | $37.61 | $36.64 | $37.29 | 5 728 410 |
| Mar 25, 2024 | $37.12 | $37.17 | $35.97 | $36.66 | 8 804 478 |
| Mar 22, 2024 | $37.54 | $37.54 | $36.71 | $37.26 | 4 288 614 |
| Mar 21, 2024 | $38.00 | $38.38 | $37.59 | $37.69 | 6 397 957 |
| Mar 20, 2024 | $36.42 | $37.86 | $36.31 | $37.82 | 7 186 642 |
| Mar 19, 2024 | $36.17 | $36.78 | $35.86 | $36.46 | 5 741 113 |
| Mar 18, 2024 | $37.92 | $38.26 | $35.95 | $36.20 | 14 650 590 |
| Mar 15, 2024 | $40.19 | $40.67 | $39.11 | $39.24 | 5 694 513 |
| Mar 14, 2024 | $40.69 | $41.41 | $39.93 | $40.65 | 6 813 816 |
| Mar 13, 2024 | $40.47 | $41.65 | $40.33 | $40.39 | 7 142 281 |
| Mar 12, 2024 | $40.79 | $41.11 | $39.73 | $40.81 | 10 321 463 |
| Mar 11, 2024 | $39.64 | $42.66 | $39.61 | $42.04 | 8 574 564 |
| Mar 08, 2024 | $40.24 | $41.41 | $39.85 | $39.94 | 5 826 286 |
| Mar 07, 2024 | $40.85 | $41.63 | $39.98 | $40.12 | 6 833 893 |
| Mar 06, 2024 | $39.99 | $40.17 | $39.10 | $39.87 | 5 519 229 |
| Mar 05, 2024 | $38.89 | $39.52 | $38.37 | $38.87 | 5 416 497 |
| Mar 04, 2024 | $41.32 | $41.54 | $39.64 | $39.66 | 6 118 020 |
| Mar 01, 2024 | $39.92 | $41.46 | $39.85 | $41.32 | 5 997 427 |
