Roblox Corporation (RBLX)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.095 | 3.65300784656 | 57.35 | 62.6592 | 57.1 | 6534772 | 60.65574034 | CS |
| 4 | -1.815 | -2.96278158668 | 61.26 | 65.17 | 52.3 | 9030998 | 58.59638772 | CS |
| 12 | 1.245 | 2.13917525773 | 58.2 | 75.74 | 52.3 | 9192313 | 63.31143213 | CS |
| 26 | 14.565 | 32.4532085561 | 44.88 | 75.74 | 37.5 | 8748523 | 56.492064 | CS |
| 52 | 21.745 | 57.6790450928 | 37.7 | 75.74 | 29.55 | 7791331 | 48.12333025 | CS |
| 156 | 11.775 | 24.7010698553 | 47.67 | 75.74 | 21.65 | 12779621 | 39.18586557 | CS |
| 260 | -5.055 | -7.83720930233 | 64.5 | 141.5999 | 21.65 | 13389676 | 51.42633745 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 60.36 | -1.65 | -2.66 | 61.85 | 62.13 | 60.01 | 3653012 |
| 1742942400 | 62.01 | 0.83 | 1.36 | 61.345 | 62.6592 | 60.64 | 4741936 |
| 1742856000 | 61.18 | 0.02 | 0.03 | 61.925 | 62.5 | 60.785 | 8901093 |
| 1742596800 | 61.16 | 3.24 | 5.59 | 58.21 | 61.44 | 57.1 | 9895606 |
| 1742510400 | 57.92 | -0.18 | -0.31 | 57.35 | 59.4 | 57.23 | 5482212 |
| 1742424000 | 58.1 | 2.12 | 3.79 | 56.15 | 58.77 | 55.8 | 7156497 |
| 1742337600 | 55.98 | -0.99 | -1.74 | 56.82 | 57.11 | 54.97 | 4832577 |
| 1742251200 | 56.97 | 0.46 | 0.81 | 56.45 | 57.98 | 56.22 | 7442960 |
| 1741992000 | 56.51 | 0.78 | 1.40 | 57.66 | 58.44 | 55.5 | 11655078 |
| 1741905600 | 55.73 | -1.13 | -1.99 | 57.82 | 57.91 | 54.57 | 13422233 |
| 1741819200 | 56.86 | 2.11 | 3.85 | 56.36 | 57.54 | 55.46 | 7630320 |
| 1741732800 | 54.75 | 0.98 | 1.82 | 53.46 | 55.37 | 52.56 | 16625209 |
| 1741646400 | 53.77 | -3.4 | -5.95 | 55.97 | 55.98 | 52.3 | 12819497 |
| 1741390800 | 57.17 | -1.4 | -2.39 | 58.41 | 59.325 | 53.58 | 11384555 |
| 1741304400 | 58.57 | -4.74 | -7.49 | 62.04 | 62.38 | 58.37 | 5952174 |
| 1741218000 | 63.31 | 0.65 | 1.04 | 63 | 63.58 | 61.26 | 3672028 |
| 1741131600 | 62.66 | 0.48 | 0.77 | 61 | 63.27 | 58.6 | 9301982 |
| 1741045200 | 62.18 | -1.46 | -2.29 | 64.4 | 65.17 | 61.86 | 8506908 |
| 1740786000 | 63.64 | 3.21 | 5.31 | 62.34 | 64.44 | 61.8 | 13448564 |
| 1740699600 | 60.43 | 0.65 | 1.09 | 61.26 | 62.79 | 60.28 | 14095517 |
| 1740613200 | 59.78 | 0.38 | 0.64 | 59.385 | 61.05 | 59.074 | 9740033 |
| 1740526800 | 59.4 | -1.67 | -2.73 | 60.4 | 60.575 | 58.51 | 7711962 |
| 1740440400 | 61.07 | -1.44 | -2.30 | 61.39 | 61.8399 | 59.9 | 8738598 |
| 1740181200 | 62.51 | -0.31 | -0.49 | 62.8 | 63 | 62.0401 | 6799142 |
| 1740094800 | 62.82 | -0.82 | -1.29 | 63.47 | 63.59 | 60.76 | 13013281 |
| 1740008400 | 63.64 | -2.46 | -3.72 | 66.05 | 66.879999 | 63.63 | 5528767 |
| 1739922000 | 66.099999 | -0.65 | -0.97 | 66.78 | 67.17 | 64.67 | 7243484 |
| 1739576400 | 66.75 | 1.22 | 1.86 | 65.48 | 67.18 | 65.25 | 6355327 |
| 1739490000 | 65.53 | 1.33 | 2.07 | 63.9 | 65.599999 | 63.22 | 7819995 |
| 1739403600 | 64.2 | -1.85 | -2.80 | 65.26 | 66.28 | 63.96 | 6731936 |
| 1739317200 | 66.05 | 1 | 1.54 | 64.26 | 66.5 | 63.75 | 8890588 |
| 1739230800 | 65.05 | -1.23 | -1.86 | 64.64 | 65.989999 | 63.63 | 11077033 |
| 1738971600 | 66.28 | -0.84 | -1.25 | 66.62 | 69.15 | 64.334999 | 23965825 |
| 1738885200 | 67.12 | -8.35 | -11.06 | 60.1 | 67.86 | 60.01 | 52751098 |
| 1738798800 | 75.47 | 1.68 | 2.28 | 74.07 | 75.74 | 73.47 | 13618984 |
| 1738712400 | 73.79 | 3.11 | 4.40 | 71.49 | 73.86 | 71.31 | 9070537 |
| 1738626000 | 70.68 | -0.39 | -0.55 | 69.63 | 71.7 | 69.56 | 7729668 |
| 1738366800 | 71.07 | -0.31 | -0.43 | 71.89 | 71.89 | 70.25 | 10708906 |
| 1738280400 | 71.38 | 1.3 | 1.86 | 69.67 | 71.765 | 69.6 | 11643586 |
| 1738194000 | 70.08 | 1.65 | 2.41 | 68.65 | 70.68 | 68.06 | 6471060 |
| 1738107600 | 68.43 | 1.26 | 1.88 | 67.5 | 69.12 | 66.91 | 5570923 |
| 1738021200 | 67.17 | 0.1 | 0.15 | 64.59 | 67.864 | 64.269999 | 5174584 |
| 1737762000 | 67.069999 | 1.07 | 1.62 | 67.11 | 67.43 | 66.519999 | 3639522 |
| 1737675600 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1737589200 | 66 | -0.1 | -0.15 | 66.519999 | 66.519999 | 65.209999 | 5064998 |
| 1737502800 | 66.099999 | 0.57 | 0.87 | 66.23 | 66.86 | 65.629999 | 5345979 |
| 1737157200 | 65.53 | 0.27 | 0.41 | 66.069999 | 66.4499 | 65.1301 | 5765797 |
| 1737070800 | 65.26 | 1.52 | 2.38 | 64.53 | 66.51 | 64.3 | 9822240 |
| 1736984400 | 63.74 | 1.48 | 2.38 | 63.43 | 64.43 | 62.79 | 6068487 |
| 1736898000 | 62.26 | 0.89 | 1.45 | 61.98 | 62.98 | 61.33 | 7652736 |
| 1736811600 | 61.37 | -0.45 | -0.73 | 60.92 | 61.42 | 59.39 | 7360322 |
| 1736552400 | 61.82 | -0.23 | -0.37 | 60.78 | 62.1999 | 60.1335 | 6186118 |
| 1736379600 | 62.05 | 0.75 | 1.22 | 62.81 | 63.58 | 60.71 | 8276582 |
| 1736293200 | 61.3 | -0.63 | -1.02 | 62.41 | 62.48 | 59.96 | 5779069 |
| 1736206800 | 61.93 | 1.46 | 2.41 | 60.84 | 62.4199 | 60.57 | 7258874 |
| 1735947600 | 60.47 | 1.63 | 2.77 | 59.13 | 61 | 59.13 | 4655420 |
| 1735861200 | 58.84 | 0.98 | 1.69 | 58.2 | 59.105 | 57.02 | 4918089 |
| 1735688400 | 57.86 | -0.62 | -1.06 | 58.74 | 58.7812 | 57.71 | 2887561 |
| 1735602000 | 58.48 | -0.97 | -1.63 | 58.37 | 59.209 | 57.3 | 3754778 |
| 1735342800 | 59.45 | -0.48 | -0.80 | 59.6 | 59.95 | 58.33 | 3352954 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
