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 |
| Nov 09, 2023 | $38.86 | $39.08 | $37.30 | $38.05 | 14 784 525 |
| Nov 08, 2023 | $40.23 | $42.20 | $39.10 | $39.22 | 60 993 097 |
| Nov 07, 2023 | $34.05 | $35.30 | $33.45 | $35.07 | 14 164 555 |
| Nov 06, 2023 | $35.61 | $35.70 | $33.37 | $33.85 | 10 572 916 |
| Nov 03, 2023 | $33.40 | $35.13 | $33.40 | $34.90 | 10 568 283 |
| Nov 02, 2023 | $33.00 | $33.82 | $32.81 | $33.56 | 7 993 489 |
| Nov 01, 2023 | $31.83 | $32.12 | $31.32 | $31.84 | 5 062 585 |
| Oct 31, 2023 | $31.65 | $32.29 | $31.23 | $31.81 | 5 796 207 |
| Oct 30, 2023 | $31.14 | $31.80 | $30.97 | $31.74 | 5 919 602 |
| Oct 27, 2023 | $31.75 | $32.07 | $30.87 | $30.99 | 6 039 633 |
| Oct 26, 2023 | $30.98 | $31.40 | $30.17 | $30.55 | 7 440 411 |
| Oct 25, 2023 | $32.24 | $32.55 | $30.58 | $31.10 | 9 313 205 |
| Oct 24, 2023 | $30.98 | $33.19 | $30.98 | $32.72 | 12 464 633 |
| Oct 23, 2023 | $31.25 | $31.63 | $30.50 | $30.57 | 8 076 707 |
| Oct 20, 2023 | $31.13 | $31.93 | $30.83 | $31.75 | 8 987 408 |
| Oct 19, 2023 | $30.41 | $32.07 | $30.02 | $31.67 | 11 856 237 |
| Oct 18, 2023 | $30.64 | $30.81 | $30.00 | $30.19 | 6 347 210 |
| Oct 17, 2023 | $30.07 | $31.21 | $30.00 | $31.00 | 8 911 370 |
| Oct 16, 2023 | $30.55 | $30.86 | $29.85 | $30.41 | 9 840 611 |
| Oct 13, 2023 | $31.46 | $31.92 | $30.42 | $30.51 | 9 522 054 |
| Oct 12, 2023 | $31.87 | $31.96 | $31.35 | $31.63 | 6 975 282 |
| Oct 11, 2023 | $31.08 | $31.92 | $31.05 | $31.76 | 7 414 544 |
| Oct 10, 2023 | $30.33 | $31.18 | $30.33 | $30.91 | 6 019 950 |
| Oct 09, 2023 | $29.79 | $30.48 | $29.67 | $30.21 | 6 191 319 |
| Oct 06, 2023 | $29.40 | $30.61 | $29.34 | $30.46 | 9 510 443 |
