Roku Inc (1ROKU)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.94 | 12.6980071538 | 78.28 | 88.22 | 78.28 | 180 | 81.20203704 | DE |
| 4 | 8.83 | 11.1223075954 | 79.39 | 88.22 | 75.2 | 103 | 80.82298387 | DE |
| 12 | 24.81 | 39.1263207696 | 63.41 | 88.22 | 63.41 | 73 | 78.79216105 | DE |
| 26 | 38.22 | 76.44 | 50 | 88.22 | 50 | 120 | 67.72330499 | DE |
| 52 | -0.79 | -0.887540725761 | 89.01 | 91.87 | 49.17 | 146 | 61.83922837 | DE |
| 156 | -6.2 | -6.56640542258 | 94.42 | 98.34 | 49.17 | 138 | 62.36821605 | DE |
| 260 | -6.2 | -6.56640542258 | 94.42 | 98.34 | 49.17 | 138 | 62.36821605 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739292900 | 88.22 | 0 | 0.00 | 88.22 | 88.22 | 88.22 | 0 |
| 1739206500 | 88.22 | 9.35 | 11.85 | 86.47 | 88.22 | 86.47 | 135 |
| 1738947300 | 78.87 | 0 | 0.00 | 78.87 | 78.87 | 78.87 | 0 |
| 1738860900 | 78.87 | 0.59 | 0.75 | 78.89 | 78.89 | 78.87 | 400 |
| 1738774500 | 78.28 | 0 | 0.00 | 78.28 | 78.28 | 78.28 | 0 |
| 1738688100 | 78.28 | -4.05 | -4.92 | 78.28 | 78.28 | 78.28 | 5 |
| 1738601700 | 82.33 | 0 | 0.00 | 82.33 | 82.33 | 82.33 | 0 |
| 1738342500 | 82.33 | 7.13 | 9.48 | 82.33 | 82.33 | 82.33 | 5 |
| 1738256100 | 75.2 | 0 | 0.00 | 75.2 | 75.2 | 75.2 | 0 |
| 1738169700 | 75.2 | 0 | 0.00 | 75.2 | 75.2 | 75.2 | 0 |
| 1738083300 | 75.2 | 0 | 0.00 | 75.2 | 75.2 | 75.2 | 0 |
| 1737996900 | 75.2 | -0.42 | -0.56 | 75.2 | 75.2 | 75.2 | 25 |
| 1737737700 | 75.62 | 0 | 0.00 | 75.62 | 75.62 | 75.62 | 0 |
| 1737651300 | 75.62 | 0 | 0.00 | 75.62 | 75.62 | 75.62 | 0 |
| 1737564900 | 75.62 | 0 | 0.00 | 75.62 | 75.62 | 75.62 | 0 |
| 1737478500 | 75.62 | 0 | 0.00 | 75.62 | 75.62 | 75.62 | 0 |
| 1737392100 | 75.62 | 0 | 0.00 | 75.62 | 75.62 | 75.62 | 0 |
| 1737132900 | 75.62 | 0 | 0.00 | 75.62 | 75.62 | 75.62 | 0 |
| 1737046500 | 75.62 | 0 | 0.00 | 75.62 | 75.62 | 75.62 | 0 |
| 1736960100 | 75.62 | 0 | 0.00 | 75.62 | 75.62 | 75.62 | 0 |
| 1736873700 | 75.62 | 0 | 0.00 | 75.62 | 75.62 | 75.62 | 0 |
| 1736787300 | 75.62 | -1.94 | -2.50 | 75.62 | 75.62 | 75.62 | 20 |
| 1736528100 | 77.56 | 1.16 | 1.52 | 80.18 | 80.18 | 77.56 | 55 |
| 1736441700 | 76.4 | 0 | 0.00 | 76.4 | 76.4 | 76.4 | 0 |
| 1736355300 | 76.4 | 0 | 0.00 | 76.4 | 76.4 | 76.4 | 0 |
| 1736268900 | 76.4 | -1.9 | -2.43 | 76.85 | 80.4 | 76.4 | 30 |
| 1736182500 | 78.3 | 6.85 | 9.59 | 74.65 | 78.3 | 74.65 | 39 |
| 1735923300 | 71.45 | 0 | 0.00 | 71.45 | 71.45 | 71.45 | 0 |
| 1735836900 | 71.45 | -8.03 | -10.10 | 71.45 | 71.45 | 71.45 | 1 |
| 1735577700 | 79.48 | 0 | 0.00 | 79.48 | 79.48 | 79.48 | 0 |
| 1735318500 | 79.48 | 0 | 0.00 | 79.48 | 79.48 | 79.48 | 0 |
| 1734972900 | 79.48 | 0 | 0.00 | 79.48 | 79.48 | 79.48 | 0 |
| 1734713700 | 79.48 | 0 | 0.00 | 79.48 | 79.48 | 79.48 | 0 |
| 1734627300 | 79.48 | 0 | 0.00 | 79.48 | 79.48 | 79.48 | 0 |
| 1734540900 | 79.48 | -0.53 | -0.66 | 79.3 | 79.48 | 79.3 | 63 |
| 1734454500 | 80.01 | 0.22 | 0.28 | 80.01 | 80.01 | 80.01 | 6 |
| 1734368100 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 0 |
| 1734108900 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 0 |
| 1734022500 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 0 |
| 1733936100 | 79.79 | -1.6 | -1.97 | 79.74 | 79.79 | 79.74 | 400 |
| 1733849700 | 81.39 | 0 | 0.00 | 81.39 | 81.39 | 81.39 | 0 |
| 1733763300 | 81.39 | 4.46 | 5.80 | 81.39 | 81.39 | 81.39 | 2 |
| 1733504100 | 76.93 | 3.33 | 4.52 | 76.93 | 76.93 | 76.93 | 65 |
| 1733417700 | 73.6 | 0 | 0.00 | 73.6 | 73.6 | 73.6 | 0 |
| 1733331300 | 73.6 | 0 | 0.00 | 73.6 | 73.6 | 73.6 | 0 |
| 1733244900 | 73.6 | 9.08 | 14.07 | 73.6 | 73.6 | 72.5 | 92 |
| 1733158500 | 64.519999 | 0 | 0.00 | 64.519999 | 64.519999 | 64.519999 | 0 |
| 1732899300 | 64.519999 | 0 | 0.00 | 64.519999 | 64.519999 | 64.519999 | 0 |
| 1732812900 | 64.519999 | 0 | 0.00 | 64.519999 | 64.519999 | 64.519999 | 0 |
| 1732726500 | 64.519999 | 0 | 0.00 | 64.519999 | 64.519999 | 64.519999 | 0 |
| 1732640100 | 64.519999 | -2.48 | -3.70 | 64.41 | 64.519999 | 64.41 | 14 |
| 1732553700 | 67 | 3.59 | 5.66 | 67.75 | 67.75 | 67 | 6 |
| 1732294500 | 63.41 | 0 | 0.00 | 63.41 | 63.41 | 63.41 | 0 |
| 1732208100 | 63.41 | -7.29 | -10.31 | 63.41 | 63.41 | 63.41 | 40 |
| 1732121700 | 70.7 | 0 | 0.00 | 70.7 | 70.7 | 70.7 | 0 |
| 1732035300 | 70.7 | 0 | 0.00 | 70.7 | 70.7 | 70.7 | 0 |
| 1731948900 | 70.7 | 0 | 0.00 | 70.7 | 70.7 | 70.7 | 0 |
| 1731689700 | 70.7 | 0 | 0.00 | 70.7 | 70.7 | 70.7 | 0 |
| 1731603300 | 70.7 | -0.7 | -0.98 | 70.84 | 70.84 | 70.7 | 60 |
| 1731516900 | 71.4 | -1.17 | -1.61 | 71.4 | 71.4 | 71.4 | 135 |
| 1731430500 | 72.57 | 5.52 | 8.23 | 72 | 72.57 | 71.61 | 207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
