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 |
| Oct 05, 2023 | $29.96 | $30.21 | $29.08 | $29.82 | 10 651 618 |
| Oct 04, 2023 | $28.54 | $29.62 | $27.90 | $29.59 | 10 023 989 |
| Oct 03, 2023 | $28.29 | $28.95 | $28.20 | $28.42 | 6 763 641 |
| Oct 02, 2023 | $28.97 | $29.62 | $28.47 | $28.68 | 10 226 086 |
| Sep 29, 2023 | $28.28 | $29.09 | $28.27 | $28.96 | 11 030 857 |
| Sep 28, 2023 | $27.23 | $28.25 | $27.11 | $27.83 | 7 652 696 |
| Sep 27, 2023 | $27.17 | $27.72 | $26.78 | $27.39 | 12 054 628 |
| Sep 26, 2023 | $26.00 | $27.03 | $25.98 | $27.01 | 9 248 732 |
| Sep 25, 2023 | $25.24 | $26.20 | $24.88 | $26.14 | 8 055 391 |
| Sep 22, 2023 | $25.42 | $25.77 | $25.18 | $25.39 | 7 028 798 |
| Sep 21, 2023 | $25.96 | $25.99 | $25.15 | $25.31 | 12 333 284 |
| Sep 20, 2023 | $27.22 | $27.29 | $26.21 | $26.25 | 7 304 339 |
| Sep 19, 2023 | $27.59 | $27.59 | $26.12 | $26.96 | 14 629 690 |
| Sep 18, 2023 | $27.73 | $27.95 | $27.23 | $27.61 | 7 001 625 |
| Sep 15, 2023 | $27.98 | $28.55 | $27.67 | $27.91 | 19 711 954 |
| Sep 14, 2023 | $27.94 | $28.40 | $27.65 | $27.75 | 11 402 090 |
| Sep 13, 2023 | $27.61 | $27.98 | $26.64 | $27.74 | 23 988 412 |
| Sep 12, 2023 | $28.40 | $29.58 | $28.38 | $29.21 | 7 848 902 |
| Sep 11, 2023 | $29.21 | $29.24 | $28.53 | $28.55 | 8 188 844 |
| Sep 08, 2023 | $28.95 | $29.31 | $28.42 | $29.01 | 10 746 781 |
| Sep 07, 2023 | $28.53 | $28.85 | $28.11 | $28.79 | 6 477 114 |
| Sep 06, 2023 | $28.95 | $29.35 | $28.37 | $29.09 | 8 225 332 |
| Sep 05, 2023 | $28.25 | $29.14 | $28.16 | $29.13 | 6 829 330 |
| Sep 01, 2023 | $28.62 | $29.32 | $28.32 | $28.44 | 9 181 340 |
| Aug 31, 2023 | $28.40 | $28.60 | $27.97 | $28.29 | 7 744 855 |
