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 13, 2021 | $74.69 | $83.41 | $73.51 | $82.05 | 17 842 232 |
| Apr 12, 2021 | $71.82 | $77.00 | $71.51 | $75.00 | 7 978 676 |
| Apr 09, 2021 | $70.50 | $74.99 | $70.21 | $71.83 | 9 210 913 |
| Apr 08, 2021 | $69.47 | $71.49 | $68.84 | $70.76 | 4 221 842 |
| Apr 07, 2021 | $70.70 | $71.14 | $67.88 | $68.73 | 4 371 713 |
| Apr 06, 2021 | $71.24 | $72.39 | $70.76 | $71.32 | 3 903 827 |
| Apr 05, 2021 | $70.14 | $72.86 | $68.56 | $70.76 | 8 562 180 |
| Apr 01, 2021 | $66.80 | $69.67 | $65.90 | $67.34 | 4 025 082 |
| Mar 31, 2021 | $65.50 | $67.19 | $64.57 | $64.83 | 4 061 642 |
| Mar 30, 2021 | $66.98 | $66.99 | $64.48 | $65.17 | 3 364 764 |
| Mar 29, 2021 | $69.00 | $69.09 | $66.51 | $67.03 | 4 331 779 |
| Mar 26, 2021 | $67.89 | $71.20 | $64.77 | $70.97 | 4 418 922 |
| Mar 25, 2021 | $62.01 | $69.85 | $60.69 | $67.85 | 6 264 735 |
| Mar 24, 2021 | $69.97 | $70.00 | $64.01 | $64.50 | 5 416 958 |
| Mar 23, 2021 | $70.10 | $71.75 | $67.63 | $68.00 | 4 413 839 |
| Mar 22, 2021 | $71.81 | $72.49 | $69.54 | $70.00 | 4 075 653 |
| Mar 19, 2021 | $69.47 | $72.70 | $68.08 | $70.50 | 6 734 976 |
| Mar 18, 2021 | $76.00 | $77.00 | $66.80 | $67.30 | 9 339 115 |
| Mar 17, 2021 | $76.03 | $79.10 | $74.89 | $76.79 | 10 054 148 |
| Mar 16, 2021 | $73.73 | $78.00 | $73.18 | $77.00 | 30 274 438 |
| Mar 15, 2021 | $70.02 | $74.06 | $66.25 | $72.15 | 19 607 068 |
| Mar 12, 2021 | $72.47 | $72.96 | $69.11 | $69.70 | 19 714 717 |
| Mar 11, 2021 | $74.93 | $77.78 | $70.13 | $73.90 | 59 629 264 |
| Mar 10, 2021 | $64.50 | $74.83 | $60.50 | $69.50 | 97 069 337 |
