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 |
| Jul 26, 2023 | $39.61 | $40.23 | $39.21 | $39.95 | 4 211 606 |
| Jul 25, 2023 | $39.57 | $40.28 | $39.57 | $39.66 | 4 637 362 |
| Jul 24, 2023 | $40.57 | $40.57 | $39.13 | $39.55 | 7 485 822 |
| Jul 21, 2023 | $41.38 | $41.92 | $40.46 | $40.57 | 7 064 821 |
| Jul 20, 2023 | $43.85 | $44.22 | $40.78 | $41.04 | 10 348 480 |
| Jul 19, 2023 | $45.98 | $46.25 | $44.39 | $44.86 | 8 891 203 |
| Jul 18, 2023 | $45.62 | $45.81 | $44.01 | $45.54 | 10 316 518 |
| Jul 17, 2023 | $43.00 | $44.59 | $41.82 | $44.46 | 6 824 817 |
| Jul 14, 2023 | $44.37 | $45.09 | $42.45 | $43.00 | 9 900 883 |
| Jul 13, 2023 | $44.00 | $44.76 | $43.29 | $44.30 | 10 238 337 |
| Jul 12, 2023 | $44.05 | $44.23 | $42.27 | $43.46 | 14 727 055 |
| Jul 11, 2023 | $41.95 | $45.15 | $41.36 | $43.64 | 16 999 604 |
| Jul 10, 2023 | $41.00 | $41.80 | $40.13 | $41.63 | 6 347 942 |
| Jul 07, 2023 | $40.17 | $42.29 | $40.07 | $41.15 | 10 159 379 |
| Jul 06, 2023 | $40.91 | $41.40 | $39.66 | $39.98 | 7 256 892 |
| Jul 05, 2023 | $41.37 | $42.18 | $40.10 | $41.72 | 10 493 078 |
| Jul 03, 2023 | $40.32 | $42.18 | $40.20 | $42.10 | 5 184 868 |
| Jun 30, 2023 | $39.88 | $41.39 | $39.80 | $40.30 | 11 211 632 |
| Jun 29, 2023 | $40.00 | $40.20 | $38.72 | $38.74 | 9 786 170 |
| Jun 28, 2023 | $41.80 | $42.99 | $39.86 | $40.02 | 12 221 769 |
| Jun 27, 2023 | $39.80 | $42.18 | $39.47 | $41.82 | 11 962 628 |
| Jun 26, 2023 | $37.63 | $39.43 | $37.59 | $39.21 | 8 809 403 |
| Jun 23, 2023 | $38.45 | $38.73 | $37.19 | $37.85 | 8 039 946 |
| Jun 22, 2023 | $38.48 | $39.37 | $37.79 | $39.14 | 7 683 378 |
| Jun 21, 2023 | $41.60 | $41.77 | $38.01 | $38.60 | 13 997 715 |
