Roblox Corporation (RBLX)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.64 | 5.42393085978 | 67.11 | 71.765 | 64.27 | 6499935 | 69.46250577 | CS |
| 4 | 11.62 | 19.6516150854 | 59.13 | 71.765 | 59.13 | 6572723 | 64.97680552 | CS |
| 12 | 17.9 | 33.8694418165 | 52.85 | 71.765 | 47.95 | 7396825 | 57.76880796 | CS |
| 26 | 29.26 | 70.5230175946 | 41.49 | 71.765 | 35.3 | 7603501 | 49.62447359 | CS |
| 52 | 31.97 | 82.4394017535 | 38.78 | 71.765 | 29.55 | 7551643 | 43.70697228 | CS |
| 156 | 10.43 | 17.2911140584 | 60.32 | 73.71 | 21.65 | 13633693 | 39.75709986 | CS |
| 260 | 6.25 | 9.68992248062 | 64.5 | 141.5999 | 21.65 | 13502859 | 51.08046325 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 71.07 | -0.31 | -0.43 | 71.89 | 71.89 | 70.25 | 10721959 |
| 1738280400 | 71.38 | 1.3 | 1.86 | 70.03 | 71.765 | 69.5 | 11750758 |
| 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 | 66.504999 | 66.86 | 65.629999 | 5335358 |
| 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 | 61.09 | 62.1999 | 60.1335 | 6184822 |
| 1736379600 | 62.05 | 0.75 | 1.22 | 63.14 | 63.58 | 60.71 | 8266547 |
| 1736293200 | 61.3 | -0.63 | -1.02 | 62.41 | 62.48 | 59.96 | 5777041 |
| 1736206800 | 61.93 | 1.46 | 2.41 | 60.95 | 62.4199 | 60.923 | 7178267 |
| 1735947600 | 60.47 | 1.63 | 2.77 | 59.89 | 61 | 59.89 | 4556589 |
| 1735861200 | 58.84 | 0.98 | 1.69 | 58.2 | 59.105 | 57.02 | 4827665 |
| 1735688400 | 57.86 | -0.62 | -1.06 | 58.74 | 58.7812 | 57.71 | 2887561 |
| 1735602000 | 58.48 | -0.97 | -1.63 | 58.0613 | 59.209 | 57.3 | 3665394 |
| 1735342800 | 59.45 | -0.48 | -0.80 | 59.6 | 59.75 | 58.33 | 3285004 |
| 1735256400 | 59.93 | 0.37 | 0.62 | 59.2 | 60.1 | 58.85 | 2720512 |
| 1735077840 | 59.56 | 0.29 | 0.49 | 59.3 | 59.63 | 57.8911 | 2071753 |
| 1734997200 | 59.27 | -0.84 | -1.40 | 60.24 | 60.63 | 59.05 | 4588244 |
| 1734738000 | 60.11 | 1.2 | 2.04 | 58.01 | 60.17 | 57.49 | 8353506 |
| 1734651600 | 58.91 | 0.11 | 0.19 | 58.65 | 59.565 | 57.88 | 5722330 |
| 1734565200 | 58.8 | -2.45 | -4.00 | 61.2 | 61.53 | 58.24 | 7301450 |
| 1734478800 | 61.25 | -0.2 | -0.33 | 60.85 | 61.35 | 59.3201 | 4998301 |
| 1734392400 | 61.45 | 1.85 | 3.10 | 59.04 | 61.77 | 59 | 6541249 |
| 1734133200 | 59.6 | -0.01 | -0.02 | 59.815 | 60.217 | 58.7762 | 5739288 |
| 1734046800 | 59.61 | -0.28 | -0.47 | 60.25 | 61.05 | 58.6 | 6398266 |
| 1733960400 | 59.89 | 3.63 | 6.45 | 58.32 | 61.01 | 57.65 | 12876189 |
| 1733874000 | 56.26 | -0.67 | -1.18 | 57 | 57.41 | 55.65 | 5273443 |
| 1733787600 | 56.93 | -2.38 | -4.01 | 58.71 | 58.71 | 55.6104 | 8422081 |
| 1733528400 | 59.31 | 0.37 | 0.63 | 58.87 | 59.8 | 57.76 | 8956999 |
| 1733442000 | 58.94 | 4.4 | 8.07 | 54.99 | 59.14 | 54.73 | 21028256 |
| 1733355600 | 54.54 | 1.01 | 1.89 | 53.8 | 54.61 | 53.36 | 5778438 |
| 1733269200 | 53.53 | 1.37 | 2.63 | 52.0699 | 53.63 | 51.64 | 6152377 |
| 1733182800 | 52.16 | 2.03 | 4.05 | 51.095 | 52.65 | 51 | 8050211 |
| 1732917840 | 50.13 | 0.76 | 1.54 | 50.09 | 50.73 | 49.7701 | 3473439 |
| 1732750800 | 49.37 | 0.31 | 0.63 | 49.03 | 50.545 | 48.61 | 5614408 |
| 1732664400 | 49.06 | -0.1 | -0.20 | 49 | 50.01 | 48.93 | 6858662 |
| 1732578000 | 49.16 | -0.22 | -0.45 | 49.13 | 49.49 | 47.95 | 9282191 |
| 1732318800 | 49.38 | 0.03 | 0.06 | 49.44 | 50.3759 | 48.61 | 6613773 |
| 1732232400 | 49.35 | -2.17 | -4.21 | 50.7 | 51.25 | 48.1 | 15613942 |
| 1732146000 | 51.52 | -0.72 | -1.38 | 52.18 | 52.32 | 50.6 | 13049926 |
| 1732059600 | 52.24 | 1.21 | 2.37 | 50.78 | 53.16 | 50.53 | 9432155 |
| 1731973200 | 51.03 | 0.3 | 0.59 | 50.75 | 51.25 | 50.21 | 14478039 |
| 1731714000 | 50.73 | -2 | -3.79 | 52.5 | 52.53 | 50.68 | 9028882 |
| 1731627600 | 52.73 | -0.41 | -0.77 | 52.37 | 53.57 | 51.82 | 6710181 |
| 1731541200 | 53.14 | -1.24 | -2.28 | 54.3047 | 54.64 | 52.91 | 8276839 |
| 1731454800 | 54.38 | -0.18 | -0.33 | 54.34 | 55.09 | 54.1 | 10203798 |
| 1731368400 | 54.56 | 2.16 | 4.12 | 52.505 | 55.1 | 52.38 | 12342993 |
| 1731109200 | 52.4 | -0.71 | -1.34 | 52.85 | 54.07 | 52.17 | 8052511 |
| 1731022800 | 53.11 | 0.21 | 0.40 | 52.88 | 53.66 | 51.8501 | 7937740 |
| 1730936400 | 52.9 | 1.72 | 3.36 | 51.755 | 53 | 50.85 | 8471267 |
| 1730850000 | 51.18 | 1.18 | 2.36 | 49.92 | 51.6099 | 49.61 | 10071431 |
| 1730763600 | 50 | -1.44 | -2.80 | 52.64 | 53.07 | 49.97 | 18913125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
