Skip to main content

Roblox Corp Cl A (NY: RBLX )

32.67 +0.70 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 31.88 32.69 31.84 32.67 4,438,457 +0.70(+2.19%)
May 23, 2024 33.09 33.20 31.59 31.97 7,600,185 -1.16(-3.50%)
May 22, 2024 32.53 33.56 32.52 33.13 6,970,781 +0.58(+1.78%)
May 21, 2024 33.10 33.25 32.20 32.55 9,163,419 -1.04(-3.10%)
May 20, 2024 32.88 33.60 32.84 33.59 6,404,147 +0.69(+2.10%)
May 17, 2024 32.83 32.97 32.06 32.90 6,429,899 +0.14(+0.43%)
May 16, 2024 33.01 33.77 32.68 32.76 8,304,929 -0.25(-0.76%)
May 15, 2024 32.01 33.13 31.55 33.01 8,681,222 +1.35(+4.26%)
May 14, 2024 30.83 32.25 30.83 31.66 10,782,188 +0.70(+2.26%)
May 13, 2024 31.41 32.06 30.95 30.96 12,407,713 -0.49(-1.56%)
May 10, 2024 30.91 31.98 30.56 31.45 21,402,136 +1.03(+3.39%)
May 09, 2024 29.92 31.50 29.55 30.42 69,927,856 -8.61(-22.06%)
May 08, 2024 39.96 40.35 39.01 39.03 8,586,173 -1.51(-3.72%)
May 07, 2024 39.72 41.04 39.72 40.54 6,399,660 +0.43(+1.07%)
May 06, 2024 39.58 40.23 39.03 40.11 7,581,462 +0.87(+2.22%)
May 03, 2024 38.73 39.47 38.50 39.24 8,482,853 +1.90(+5.09%)
May 02, 2024 37.15 37.68 36.54 37.34 4,378,011 +0.76(+2.08%)
May 01, 2024 35.66 37.59 35.46 36.58 5,857,806 +1.02(+2.87%)
Apr 30, 2024 35.67 36.20 35.48 35.56 3,281,380 -1.00(-2.74%)
Apr 29, 2024 36.27 37.08 35.99 36.56 5,754,896 +0.55(+1.53%)
Apr 26, 2024 35.72 36.41 35.46 36.01 3,746,580 +0.48(+1.35%)
Apr 25, 2024 33.93 35.63 33.71 35.53 7,271,057 +0.56(+1.60%)
Apr 24, 2024 36.63 36.79 34.42 34.97 8,258,042 -1.33(-3.66%)
Apr 23, 2024 36.42 37.52 35.74 36.30 8,681,435 +1.34(+3.83%)
Apr 22, 2024 35.60 35.90 34.83 34.96 7,291,533 -0.38(-1.08%)
Apr 19, 2024 35.31 35.82 34.82 35.34 6,088,066 -0.21(-0.59%)
Apr 18, 2024 36.32 36.58 35.28 35.55 5,779,865 -0.82(-2.25%)
Apr 17, 2024 36.63 37.13 36.35 36.37 4,299,812 -0.27(-0.74%)
Apr 16, 2024 36.49 37.10 36.11 36.64 5,664,493 -0.02(-0.05%)
Apr 15, 2024 38.28 38.82 36.54 36.66 7,050,252 -1.71(-4.46%)
Apr 12, 2024 38.99 39.54 38.29 38.37 3,745,523 -0.89(-2.27%)
Apr 11, 2024 39.82 40.08 39.23 39.26 5,197,543 -0.54(-1.36%)
Apr 10, 2024 40.48 40.80 39.32 39.80 10,250,647 +0.71(+1.82%)
Apr 09, 2024 38.74 39.15 38.35 39.09 4,342,941 +0.87(+2.28%)
Apr 08, 2024 38.10 38.68 37.82 38.22 5,981,068 +0.40(+1.06%)
Apr 05, 2024 36.53 37.90 36.52 37.82 5,741,577 +1.02(+2.77%)
Apr 04, 2024 36.97 38.09 36.69 36.80 6,563,824 +0.36(+0.99%)
Apr 03, 2024 36.52 36.66 35.79 36.44 5,554,517 -0.32(-0.87%)
Apr 02, 2024 36.81 36.88 35.90 36.76 7,185,373 -1.08(-2.85%)
Apr 01, 2024 37.99 38.25 37.30 37.84 6,386,464 -0.34(-0.89%)
Mar 28, 2024 37.97 38.40 38.40 38.18 6,282,646 +0.30(+0.79%)
Mar 27, 2024 37.58 37.90 37.38 37.88 3,899,824 +0.59(+1.58%)
Mar 26, 2024 37.06 37.61 36.64 37.29 5,734,388 +0.63(+1.72%)
Mar 25, 2024 37.12 37.17 35.97 36.66 8,837,024 -0.60(-1.61%)
Mar 22, 2024 37.54 37.56 36.71 37.26 4,780,027 -0.43(-1.14%)
Mar 21, 2024 38.00 38.38 37.59 37.69 6,406,446 -0.13(-0.34%)
Mar 20, 2024 36.42 37.86 36.31 37.82 7,218,647 +1.36(+3.73%)
Mar 19, 2024 36.17 36.80 35.85 36.46 7,811,249 +0.26(+0.72%)
Mar 18, 2024 37.92 38.26 35.95 36.20 15,219,236 -3.04(-7.75%)
Mar 15, 2024 40.19 40.67 39.10 39.24 9,840,130 -1.41(-3.47%)
Mar 14, 2024 40.69 41.41 39.93 40.65 6,919,693 +0.26(+0.64%)
Mar 13, 2024 40.47 41.65 40.33 40.39 7,149,919 -0.42(-1.03%)
Mar 12, 2024 40.79 41.11 39.73 40.81 10,792,478 -1.23(-2.93%)
Mar 11, 2024 39.64 42.66 39.61 42.04 8,671,279 +2.10(+5.26%)
Mar 08, 2024 40.24 41.41 39.85 39.94 5,856,920 -0.18(-0.45%)
Mar 07, 2024 40.85 41.63 39.98 40.12 6,866,450 +0.25(+0.63%)
Mar 06, 2024 39.99 40.17 39.10 39.87 6,299,686 +1.00(+2.57%)
Mar 05, 2024 38.89 39.52 38.37 38.87 5,754,878 -0.79(-1.99%)
Mar 04, 2024 41.32 41.54 39.64 39.66 6,678,290 -1.66(-4.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.