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 |
| Feb 29, 2024 | $40.25 | $41.04 | $39.74 | $39.90 | 5 992 426 |
| Feb 28, 2024 | $40.28 | $40.41 | $39.53 | $40.16 | 5 633 974 |
| Feb 27, 2024 | $41.28 | $41.34 | $40.44 | $40.83 | 6 524 764 |
| Feb 26, 2024 | $41.47 | $41.94 | $40.98 | $41.29 | 7 251 505 |
| Feb 23, 2024 | $42.12 | $42.89 | $41.43 | $41.46 | 7 630 732 |
| Feb 22, 2024 | $41.52 | $43.06 | $40.76 | $42.41 | 7 156 856 |
| Feb 21, 2024 | $40.73 | $41.22 | $40.40 | $40.74 | 7 593 546 |
| Feb 20, 2024 | $42.42 | $42.97 | $40.80 | $41.41 | 6 935 450 |
| Feb 16, 2024 | $43.15 | $43.90 | $42.69 | $42.91 | 6 229 597 |
| Feb 15, 2024 | $44.13 | $45.09 | $44.13 | $44.44 | 5 379 705 |
| Feb 14, 2024 | $42.73 | $44.22 | $42.51 | $44.14 | 6 676 089 |
| Feb 13, 2024 | $41.93 | $42.98 | $41.53 | $42.32 | 8 943 834 |
| Feb 12, 2024 | $44.51 | $44.69 | $43.71 | $43.74 | 9 256 026 |
| Feb 09, 2024 | $44.51 | $44.61 | $43.30 | $44.40 | 12 646 898 |
| Feb 08, 2024 | $45.48 | $47.11 | $44.05 | $44.87 | 17 140 648 |
| Feb 07, 2024 | $44.61 | $46.60 | $42.93 | $44.74 | 42 131 863 |
| Feb 06, 2024 | $40.00 | $40.70 | $39.72 | $40.60 | 10 595 719 |
| Feb 05, 2024 | $40.53 | $40.71 | $38.57 | $39.35 | 6 416 546 |
| Feb 02, 2024 | $39.48 | $40.71 | $39.30 | $40.67 | 7 268 993 |
| Feb 01, 2024 | $39.12 | $39.75 | $38.75 | $39.33 | 4 846 650 |
| Jan 31, 2024 | $38.77 | $39.82 | $38.51 | $38.81 | 5 028 439 |
| Jan 30, 2024 | $40.54 | $40.65 | $39.07 | $39.14 | 7 547 682 |
| Jan 29, 2024 | $40.49 | $41.19 | $40.23 | $41.18 | 4 066 353 |
| Jan 26, 2024 | $41.46 | $41.81 | $40.28 | $40.41 | 4 346 483 |
| Jan 25, 2024 | $41.06 | $41.70 | $40.66 | $41.32 | 5 614 620 |
