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 |
| May 18, 2021 | $76.70 | $77.59 | $73.48 | $74.99 | 11 660 290 |
| May 17, 2021 | $70.95 | $76.97 | $70.91 | $76.93 | 16 710 195 |
| May 14, 2021 | $71.20 | $73.43 | $69.25 | $70.95 | 7 577 494 |
| May 13, 2021 | $75.15 | $75.15 | $67.51 | $69.68 | 17 704 762 |
| May 12, 2021 | $74.21 | $76.00 | $71.09 | $75.53 | 20 670 257 |
| May 11, 2021 | $64.88 | $77.79 | $64.70 | $77.65 | 30 365 264 |
| May 10, 2021 | $68.84 | $69.29 | $64.00 | $64.00 | 7 151 769 |
| May 07, 2021 | $67.01 | $68.48 | $66.20 | $67.90 | 4 741 100 |
| May 06, 2021 | $66.50 | $67.00 | $63.83 | $65.06 | 5 964 036 |
| May 05, 2021 | $70.60 | $70.60 | $66.46 | $66.59 | 3 192 400 |
| May 04, 2021 | $71.00 | $71.69 | $67.66 | $69.62 | 5 379 943 |
| May 03, 2021 | $74.86 | $75.10 | $70.61 | $71.08 | 3 212 165 |
| Apr 30, 2021 | $74.81 | $76.99 | $73.91 | $74.55 | 2 420 156 |
| Apr 29, 2021 | $76.71 | $77.60 | $72.83 | $76.12 | 4 374 927 |
| Apr 28, 2021 | $74.77 | $76.93 | $73.64 | $75.64 | 3 084 329 |
| Apr 27, 2021 | $74.77 | $75.37 | $72.33 | $74.35 | 3 200 608 |
| Apr 26, 2021 | $72.00 | $75.92 | $71.31 | $74.90 | 4 192 712 |
| Apr 23, 2021 | $70.04 | $72.38 | $69.59 | $71.78 | 2 654 091 |
| Apr 22, 2021 | $71.50 | $73.79 | $69.10 | $69.85 | 3 361 115 |
| Apr 21, 2021 | $68.81 | $71.99 | $67.60 | $71.76 | 4 509 014 |
| Apr 20, 2021 | $71.50 | $71.74 | $67.30 | $69.24 | 8 367 993 |
| Apr 19, 2021 | $75.87 | $78.30 | $71.43 | $72.00 | 6 637 738 |
| Apr 16, 2021 | $78.00 | $79.36 | $75.12 | $75.85 | 5 129 484 |
| Apr 15, 2021 | $75.50 | $80.75 | $74.56 | $79.66 | 8 784 814 |
| Apr 14, 2021 | $79.11 | $80.57 | $74.05 | $75.35 | 14 576 524 |
