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 |
| Aug 30, 2023 | $27.82 | $28.40 | $27.52 | $28.18 | 7 720 843 |
| Aug 29, 2023 | $27.10 | $28.16 | $26.90 | $27.76 | 7 153 659 |
| Aug 28, 2023 | $27.13 | $27.22 | $26.84 | $27.10 | 5 883 173 |
| Aug 25, 2023 | $26.74 | $27.07 | $26.29 | $26.81 | 6 226 656 |
| Aug 24, 2023 | $26.50 | $26.94 | $26.24 | $26.55 | 9 523 214 |
| Aug 23, 2023 | $26.49 | $26.72 | $26.25 | $26.42 | 10 948 428 |
| Aug 22, 2023 | $26.94 | $27.10 | $26.60 | $26.62 | 9 229 542 |
| Aug 21, 2023 | $27.54 | $27.78 | $26.88 | $26.96 | 11 893 136 |
| Aug 18, 2023 | $27.54 | $28.28 | $27.41 | $27.51 | 8 894 206 |
| Aug 17, 2023 | $29.11 | $29.18 | $27.75 | $27.85 | 15 952 372 |
| Aug 16, 2023 | $29.53 | $30.08 | $29.16 | $29.24 | 8 356 922 |
| Aug 15, 2023 | $30.17 | $30.38 | $29.76 | $29.77 | 8 038 028 |
| Aug 14, 2023 | $29.52 | $30.61 | $29.35 | $30.54 | 12 814 635 |
| Aug 11, 2023 | $30.12 | $30.30 | $29.64 | $29.83 | 12 784 415 |
| Aug 10, 2023 | $30.06 | $31.17 | $30.00 | $30.61 | 22 504 588 |
| Aug 09, 2023 | $32.44 | $32.52 | $29.07 | $29.46 | 57 003 036 |
| Aug 08, 2023 | $37.25 | $38.08 | $37.08 | $37.74 | 12 976 909 |
| Aug 07, 2023 | $37.57 | $37.70 | $36.70 | $37.60 | 5 442 703 |
| Aug 04, 2023 | $38.00 | $38.70 | $37.36 | $37.48 | 7 417 249 |
| Aug 03, 2023 | $37.45 | $37.47 | $36.62 | $36.68 | 7 839 071 |
| Aug 02, 2023 | $38.39 | $38.40 | $36.60 | $37.63 | 9 507 226 |
| Aug 01, 2023 | $38.90 | $39.49 | $38.20 | $39.43 | 5 352 071 |
| Jul 31, 2023 | $39.12 | $39.50 | $38.71 | $39.25 | 7 256 665 |
| Jul 28, 2023 | $38.70 | $39.56 | $38.25 | $38.93 | 7 056 812 |
| Jul 27, 2023 | $40.89 | $40.93 | $37.62 | $37.91 | 9 134 123 |
