ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ROKU Roku Inc

62.5769
-0.1931 (-0.31%)
Jul 20 2024 - Closed
Delayed by 15 minutes

ROKU Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 19 2024 62.55 -0.22 -0.35% 62.81 64.25 62.2968 2,540,552
Jul 18 2024 62.77 -2.00 -3.09% 64.65 66.191 62.27 3,597,001
Jul 17 2024 64.77 0.04 0.06% 63.88 66.18 63.7534 4,216,535
Jul 16 2024 64.73 2.29 3.67% 62.74 65.11 62.72 4,016,878
Jul 15 2024 62.44 1.12 1.83% 61.46 63.27 60.25 3,699,064
Jul 12 2024 61.32 0.65 1.07% 61.10 62.11 60.74 2,821,494
Jul 11 2024 60.67 -0.70 -1.14% 62.23 63.50 60.54 3,208,040
Jul 10 2024 61.37 -1.74 -2.76% 63.47 63.74 60.73 3,705,878
Jul 09 2024 63.11 2.09 3.43% 60.88 63.16 60.52 3,024,582
Jul 08 2024 61.02 -1.06 -1.71% 62.37 62.558 60.85 2,637,767
Jul 05 2024 62.08 -0.21 -0.34% 62.00 63.09 61.1679 2,913,033
Jul 03 2024 62.29 0.93 1.52% 61.87 62.88 61.51 2,106,485
Jul 02 2024 61.36 -1.11 -1.78% 62.45 62.7299 60.52 3,067,272
Jul 01 2024 62.47 3.32 5.61% 60.08 63.76 60.05 5,560,484
Jun 28 2024 59.15 0.00 0.00% 59.15 59.15 59.15 0
Jun 27 2024 59.15 1.99 3.48% 57.04 59.51 56.77 4,273,583
Jun 26 2024 57.16 2.52 4.61% 54.33 57.64 54.21 4,398,211
Jun 25 2024 54.64 0.19 0.35% 54.44 54.97 53.74 1,998,461
Jun 24 2024 54.45 0.05 0.09% 54.25 55.16 53.8552 2,247,384
Jun 21 2024 54.40 0.73 1.36% 53.73 54.65 52.82 3,172,181
Jun 20 2024 53.67 1.14 2.17% 52.30 53.88 51.52 3,631,500
Jun 18 2024 52.53 -1.44 -2.67% 53.86 54.35 52.50 2,829,379
Jun 17 2024 53.97 -0.54 -0.99% 54.23 55.03 53.71 3,063,442
Jun 14 2024 54.51 0.31 0.57% 53.53 54.77 53.2001 3,333,018
Jun 13 2024 54.20 -2.16 -3.83% 56.50 56.555 53.40 5,530,403
Jun 12 2024 56.36 -1.81 -3.11% 60.00 60.43 55.98 5,170,008
Jun 11 2024 58.17 0.29 0.50% 57.63 58.22 56.95 2,215,570
Jun 10 2024 57.88 0.53 0.92% 56.81 58.04 56.52 1,858,365
Jun 07 2024 57.35 -0.62 -1.07% 57.10 58.40 56.83 2,717,833
Jun 06 2024 57.97 -0.15 -0.26% 57.66 58.87 57.24 2,608,412
Jun 05 2024 58.12 0.34 0.59% 57.95 58.25 57.13 2,030,094
Jun 04 2024 57.78 -0.16 -0.28% 57.09 58.40 56.75 2,092,999
Jun 03 2024 57.94 0.54 0.94% 58.45 59.2361 57.18 3,314,440
May 31 2024 57.40 0.08 0.14% 57.44 58.47 56.275 2,958,515
May 30 2024 57.32 0.84 1.49% 56.63 57.96 56.10 2,496,182
May 29 2024 56.48 0.03 0.05% 55.64 56.60 55.01 2,480,603
May 28 2024 56.45 -0.31 -0.55% 56.78 57.12 55.80 2,024,589
May 24 2024 56.76 0.56 1.00% 56.42 56.95 56.26 2,031,702
May 23 2024 56.20 -2.32 -3.96% 58.19 58.33 56.12 3,578,123
May 22 2024 58.52 0.55 0.95% 57.80 58.98 57.78 1,837,763
May 21 2024 57.97 -1.30 -2.19% 58.93 59.04 57.864 2,812,236
May 20 2024 59.27 -2.17 -3.53% 61.18 61.3511 58.85 4,022,361
May 17 2024 61.44 0.19 0.31% 61.41 61.65 60.60 1,956,354
May 16 2024 61.25 -1.02 -1.64% 61.79 62.46 61.09 2,630,197
May 15 2024 62.27 0.01 0.02% 63.88 64.20 61.51 3,906,223
May 14 2024 62.26 2.10 3.49% 61.24 66.58 61.08 9,780,349
May 13 2024 60.16 2.25 3.89% 58.38 61.09 58.36 3,741,152
May 10 2024 57.91 -2.33 -3.87% 60.13 60.33 57.5916 3,391,578
May 09 2024 60.24 0.69 1.16% 59.44 60.47 58.68 1,852,891
May 08 2024 59.55 -0.59 -0.98% 59.29 59.92 58.77 1,920,386
May 07 2024 60.14 -0.19 -0.31% 59.91 60.65 59.53 2,231,809
May 06 2024 60.33 1.22 2.06% 59.77 61.17 59.5478 3,101,764
May 03 2024 59.11 -0.84 -1.39% 61.31 61.48 58.70 3,896,204
May 02 2024 59.945 0.81 1.38% 59.25 59.99 58.04 2,659,236
May 01 2024 59.13 1.47 2.55% 57.28 60.58 57.22 4,333,776
Apr 30 2024 57.66 -1.00 -1.70% 60.12 61.46 57.62 7,018,788
Apr 29 2024 58.66 2.31 4.10% 57.18 59.8858 56.89 8,823,235
Apr 26 2024 56.35 -6.46 -10.28% 60.70 60.74 56.1001 18,064,821
Apr 25 2024 62.81 0.98 1.58% 59.93 63.21 59.6636 8,439,618
Apr 24 2024 61.83 0.09 0.15% 61.71 62.44 60.72 3,176,104
Apr 23 2024 61.74 3.17 5.41% 59.00 62.44 58.90 5,643,666
Apr 22 2024 58.57 1.67 2.93% 57.235 58.63 56.16 3,922,847

Your Recent History

Delayed Upgrade Clock