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 |
| Dec 15, 2023 | $44.87 | $45.05 | $43.33 | $43.92 | 8 821 676 |
| Dec 14, 2023 | $43.80 | $44.62 | $43.61 | $44.52 | 13 161 504 |
| Dec 13, 2023 | $43.00 | $43.99 | $42.24 | $43.31 | 12 665 397 |
| Dec 12, 2023 | $40.59 | $42.18 | $40.32 | $42.04 | 7 113 594 |
| Dec 11, 2023 | $40.78 | $41.03 | $40.13 | $40.49 | 6 033 731 |
| Dec 08, 2023 | $41.95 | $42.28 | $40.02 | $40.83 | 15 882 505 |
| Dec 07, 2023 | $39.86 | $40.49 | $39.32 | $39.86 | 6 511 387 |
| Dec 06, 2023 | $40.79 | $41.46 | $39.78 | $39.96 | 7 952 657 |
| Dec 05, 2023 | $40.91 | $41.32 | $40.35 | $40.67 | 5 526 800 |
| Dec 04, 2023 | $40.09 | $41.60 | $39.81 | $41.23 | 7 795 421 |
| Dec 01, 2023 | $39.13 | $40.48 | $38.99 | $40.45 | 8 035 515 |
| Nov 30, 2023 | $38.68 | $39.55 | $38.68 | $39.31 | 8 142 464 |
| Nov 29, 2023 | $39.32 | $39.69 | $38.52 | $38.68 | 4 953 050 |
| Nov 28, 2023 | $38.50 | $39.26 | $38.37 | $39.02 | 4 765 718 |
| Nov 27, 2023 | $37.84 | $39.08 | $37.84 | $38.60 | 6 581 941 |
| Nov 24, 2023 | $37.48 | $38.32 | $37.48 | $38.14 | 4 284 787 |
| Nov 22, 2023 | $37.11 | $37.95 | $36.64 | $37.82 | 6 645 007 |
| Nov 21, 2023 | $37.39 | $37.43 | $36.34 | $36.72 | 11 238 733 |
| Nov 20, 2023 | $37.85 | $38.27 | $37.47 | $37.86 | 8 078 899 |
| Nov 17, 2023 | $38.72 | $38.72 | $37.50 | $37.91 | 11 297 228 |
| Nov 16, 2023 | $39.41 | $39.48 | $37.28 | $38.36 | 12 847 067 |
| Nov 15, 2023 | $39.11 | $41.73 | $38.87 | $39.76 | 19 231 913 |
| Nov 14, 2023 | $40.14 | $40.35 | $39.21 | $39.24 | 10 759 488 |
| Nov 13, 2023 | $38.05 | $38.84 | $37.12 | $38.75 | 9 343 756 |
| Nov 10, 2023 | $38.05 | $39.48 | $37.91 | $38.42 | 12 739 317 |
