Skip to main content

Roblox Corp Cl A (NY: RBLX )

40.74 -0.67 (-1.62%)
Official Closing Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 40.73 41.22 40.40 40.74 9,197,186 -0.67(-1.62%)
Feb 20, 2024 42.42 42.97 40.80 41.41 6,961,663 -1.50(-3.50%)
Feb 16, 2024 43.15 43.91 42.69 42.91 6,722,905 -1.53(-3.44%)
Feb 15, 2024 44.13 45.09 44.13 44.44 5,881,299 +0.30(+0.68%)
Feb 14, 2024 42.73 44.22 42.51 44.14 7,271,216 +1.82(+4.30%)
Feb 13, 2024 41.93 42.98 41.53 42.32 10,046,735 -1.42(-3.25%)
Feb 12, 2024 44.51 44.69 43.71 43.74 9,305,481 -0.66(-1.49%)
Feb 09, 2024 44.51 44.61 43.30 44.40 12,702,921 -0.47(-1.05%)
Feb 08, 2024 45.48 47.11 44.05 44.87 17,223,460 +0.13(+0.29%)
Feb 07, 2024 44.61 46.60 42.93 44.74 43,367,036 +4.14(+10.20%)
Feb 06, 2024 40.00 40.70 39.72 40.60 11,424,298 +1.25(+3.18%)
Feb 05, 2024 40.53 40.71 38.57 39.35 6,864,452 -1.32(-3.25%)
Feb 02, 2024 39.48 40.71 39.28 40.67 7,754,392 +1.34(+3.41%)
Feb 01, 2024 39.12 39.75 38.75 39.33 4,897,340 +0.52(+1.34%)
Jan 31, 2024 38.77 39.82 38.51 38.81 5,596,535 -0.33(-0.84%)
Jan 30, 2024 40.54 40.65 39.07 39.14 7,655,578 -2.04(-4.95%)
Jan 29, 2024 40.49 41.19 40.22 41.18 4,517,832 +0.77(+1.91%)
Jan 26, 2024 41.46 41.81 40.27 40.41 4,355,094 -0.91(-2.20%)
Jan 25, 2024 41.06 41.70 40.66 41.32 6,019,984 +0.50(+1.22%)
Jan 24, 2024 41.31 41.87 40.69 40.82 5,399,070 +0.04(+0.10%)
Jan 23, 2024 41.15 42.35 40.54 40.78 6,439,111 +0.30(+0.74%)
Jan 22, 2024 39.15 41.20 39.15 40.48 8,602,513 +1.79(+4.63%)
Jan 19, 2024 39.14 39.14 38.34 38.69 5,242,515 -0.20(-0.51%)
Jan 18, 2024 38.89 38.98 38.29 38.89 7,247,916 +0.21(+0.54%)
Jan 17, 2024 38.63 38.74 37.76 38.68 6,563,535 -0.67(-1.70%)
Jan 16, 2024 40.41 40.76 39.08 39.35 8,318,671 -1.57(-3.84%)
Jan 12, 2024 41.25 42.15 40.83 40.92 6,080,154 -1.52(-3.58%)
Jan 11, 2024 41.72 42.74 41.51 42.44 7,076,454 +0.66(+1.58%)
Jan 10, 2024 42.08 42.48 41.41 41.78 6,016,056 -0.50(-1.18%)
Jan 09, 2024 42.04 42.80 41.84 42.28 4,851,310 +0.06(+0.14%)
Jan 08, 2024 42.00 42.37 41.23 42.22 6,337,981 +0.48(+1.15%)
Jan 05, 2024 42.13 42.66 41.60 41.74 6,819,045 -0.92(-2.16%)
Jan 04, 2024 41.90 42.97 41.20 42.66 6,073,106 +0.75(+1.79%)
Jan 03, 2024 42.22 42.60 41.51 41.91 6,123,775 -1.08(-2.51%)
Jan 02, 2024 44.65 44.96 42.80 42.99 7,155,148 -2.73(-5.97%)
Dec 29, 2023 46.43 47.03 45.69 45.72 7,608,432 -0.71(-1.53%)
Dec 28, 2023 46.72 47.20 46.30 46.43 5,487,645 -0.42(-0.90%)
Dec 27, 2023 46.43 46.92 46.15 46.85 6,054,613 +0.47(+1.01%)
Dec 26, 2023 46.02 46.88 45.88 46.38 7,620,936 +0.41(+0.89%)
Dec 22, 2023 43.47 46.12 43.47 45.97 9,996,642 +1.49(+3.35%)
Dec 21, 2023 44.18 44.52 43.26 44.48 6,364,862 +0.65(+1.48%)
Dec 20, 2023 44.72 45.18 43.69 43.83 7,203,719 -0.90(-2.01%)
Dec 19, 2023 44.58 44.90 44.26 44.73 6,791,812 +0.24(+0.54%)
Dec 18, 2023 43.84 45.08 43.38 44.49 7,248,410 +0.57(+1.30%)
Dec 15, 2023 44.87 45.05 43.33 43.92 14,385,883 -0.60(-1.35%)
Dec 14, 2023 43.80 44.62 43.61 44.52 13,334,149 +1.21(+2.79%)
Dec 13, 2023 43.00 43.99 42.24 43.31 13,421,184 +1.27(+3.02%)
Dec 12, 2023 40.59 42.18 40.31 42.04 7,626,690 +1.55(+3.83%)
Dec 11, 2023 40.78 41.03 40.12 40.49 6,040,761 -0.34(-0.83%)
Dec 08, 2023 41.95 42.28 40.02 40.83 16,019,466 +0.97(+2.43%)
Dec 07, 2023 39.86 40.48 39.32 39.86 6,614,561 -0.10(-0.25%)
Dec 06, 2023 40.79 41.46 39.78 39.96 8,021,819 -0.71(-1.75%)
Dec 05, 2023 40.91 41.33 40.34 40.67 5,887,037 -0.56(-1.36%)
Dec 04, 2023 40.09 41.60 39.81 41.23 7,820,259 +0.78(+1.93%)
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.