Roku Inc (ROKU)
NASDAQ
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 | 16.07 | 23.6950751991 | 67.82 | 86.4809 | 67.56 | 6102189 | 79.52004225 | CS |
| 4 | 12.4 | 17.3450832284 | 71.49 | 86.4809 | 65.97 | 4462778 | 73.91393791 | CS |
| 12 | 9.26 | 12.4078788691 | 74.63 | 86.4809 | 60.05 | 3935460 | 73.35281879 | CS |
| 26 | 26.23 | 45.4908081859 | 57.66 | 86.4809 | 48.3301 | 3773056 | 66.8001823 | CS |
| 52 | -22.77 | -21.3482092631 | 106.66 | 108.7025 | 48.3301 | 4507243 | 71.50649302 | CS |
| 156 | -117.51 | -58.3465739821 | 201.4 | 266.05 | 38.26 | 6916185 | 82.21964805 | CS |
| 260 | -64.71 | -43.5464333782 | 148.6 | 490.7261 | 38.26 | 7093387 | 131.98551247 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733441700 | 82.03 | -0.91 | -1.10 | 82.81 | 83.39 | 80.1 | 4293676 |
| 1733355300 | 82.94 | 7.25 | 9.58 | 80.12 | 85.8699 | 79.4059 | 12224857 |
| 1733268900 | 75.69 | -1.36 | -1.77 | 76.05 | 77.7 | 74.29 | 4170586 |
| 1733182500 | 77.05 | 8.02 | 11.62 | 69.65 | 77.3 | 69.28 | 8281727 |
| 1732917840 | 69.03 | 1.32 | 1.95 | 67.82 | 69.05 | 67.56 | 1540099 |
| 1732750500 | 67.71 | 1.4 | 2.11 | 66.73 | 68.29 | 66.489999 | 2892491 |
| 1732664100 | 66.31 | -1.91 | -2.80 | 67.7 | 68.38 | 66.23 | 3403168 |
| 1732577700 | 68.22 | -0.98 | -1.42 | 69.712 | 70.12 | 68.14 | 3951619 |
| 1732318500 | 69.2 | 0.52 | 0.76 | 68.06 | 70.81 | 67.7701 | 4141331 |
| 1732232100 | 68.68 | -0.03 | -0.04 | 69.52 | 69.8531 | 68.15 | 2712796 |
| 1732145700 | 68.71 | -4.9 | -6.66 | 67.99 | 69.85 | 65.97 | 8620301 |
| 1732059300 | 73.61 | -0.42 | -0.57 | 72.89 | 75.02 | 72.18 | 2853421 |
| 1731972900 | 74.03 | 5.16 | 7.49 | 71 | 74.44 | 70.22 | 4536189 |
| 1731713700 | 68.87 | -5.45 | -7.33 | 74 | 74.5 | 68.77 | 5821381 |
| 1731627300 | 74.32 | -0.89 | -1.18 | 75.57 | 76.35 | 74.2 | 2263378 |
| 1731540900 | 75.21 | -1.41 | -1.84 | 75.78 | 78.5678 | 75.1 | 2773630 |
| 1731454500 | 76.62 | -0.5 | -0.65 | 76.15 | 77.74 | 75.75 | 2905213 |
| 1731368100 | 77.12 | 3.3 | 4.47 | 74.53 | 77.21 | 73.85 | 3463944 |
| 1731108900 | 73.82 | 1.79 | 2.49 | 71.49 | 74.1383 | 70.76 | 4264426 |
| 1731022500 | 72.03 | -0.24 | -0.33 | 72.6 | 72.89 | 70.99 | 3184337 |
| 1730936100 | 72.27 | 2.6 | 3.73 | 71.96 | 72.9699 | 71.1101 | 3879494 |
| 1730849700 | 69.67 | 2.49 | 3.71 | 67.45 | 71.27 | 67.000299 | 5509688 |
| 1730763300 | 67.18 | 1.48 | 2.25 | 64.75 | 69.755 | 64.629999 | 6692546 |
| 1730500500 | 65.7 | 1.62 | 2.53 | 63.35 | 66 | 63.0003 | 6780001 |
| 1730414100 | 64.08 | -13.43 | -17.33 | 68 | 68.75 | 60.05 | 21853112 |
| 1730327700 | 77.51 | 1.1 | 1.44 | 76.915 | 79.2 | 76.2534 | 7150596 |
| 1730241300 | 76.41 | 0.36 | 0.47 | 76.16 | 77.055 | 75.06 | 1945692 |
| 1730154900 | 76.05 | 0.78 | 1.04 | 75.93 | 77.2499 | 75.61 | 2027938 |
| 1729895700 | 75.27 | 1.23 | 1.66 | 74.66 | 76.2299 | 74.25 | 2278411 |
| 1729809300 | 74.04 | 0.54 | 0.73 | 74 | 74.76 | 73.55 | 2285919 |
| 1729722900 | 73.5 | -3.29 | -4.28 | 76.33 | 76.93 | 72.72 | 3735958 |
| 1729636500 | 76.79 | -0.21 | -0.27 | 76.65 | 77.26 | 76.01 | 1660577 |
| 1729550100 | 77 | -3.07 | -3.83 | 79.65 | 79.9 | 76.42 | 2991274 |
| 1729290900 | 80.07 | 3.12 | 4.05 | 78.61 | 80.2 | 78.24 | 2869706 |
| 1729204500 | 76.95 | -0.61 | -0.79 | 77.09 | 78.3 | 76.4981 | 2122252 |
| 1729118100 | 77.56 | -1.37 | -1.74 | 79.01 | 80.77 | 76.53 | 2892839 |
| 1729031700 | 78.93 | 2.57 | 3.37 | 76.27 | 79.43 | 76.2 | 2997816 |
| 1728945300 | 76.36 | -2.01 | -2.56 | 78.07 | 78.02 | 76.155 | 2929983 |
| 1728686100 | 78.37 | 1 | 1.29 | 77.37 | 79.03 | 77.24 | 2208731 |
| 1728599700 | 77.37 | -0.03 | -0.04 | 77.37 | 78.56 | 76.326276 | 2056341 |
| 1728513300 | 77.4 | -1.17 | -1.49 | 78.47 | 78.7 | 76.795 | 2620651 |
| 1728426900 | 78.57 | 2.22 | 2.91 | 75.73 | 78.74 | 75.63 | 2531231 |
| 1728340500 | 76.35 | 0.46 | 0.61 | 75.97 | 77.49 | 75.28 | 2581095 |
| 1728081300 | 75.89 | 0.44 | 0.58 | 76.71 | 77.3 | 74.95 | 1741650 |
| 1727994900 | 75.45 | 1.27 | 1.71 | 73.65 | 75.54 | 73.34 | 2021242 |
| 1727908500 | 74.18 | -0.16 | -0.22 | 73.84 | 74.76 | 73.28 | 2030155 |
| 1727822100 | 74.34 | -0.32 | -0.43 | 75.66 | 76.61 | 73.18 | 2984506 |
| 1727735700 | 74.66 | 0.25 | 0.34 | 75.32 | 75.44 | 73.72 | 2373588 |
| 1727476500 | 74.41 | 0.71 | 0.96 | 74.4 | 76 | 74.04 | 2835762 |
| 1727390100 | 73.7 | -0.31 | -0.42 | 73.88 | 74.48 | 71.74 | 3691137 |
| 1727303700 | 74.01 | -2.35 | -3.08 | 75.9 | 76.1 | 73.58 | 3143262 |
| 1727217300 | 76.36 | 2.56 | 3.47 | 74.11 | 76.51 | 73.73 | 3072488 |
| 1727130900 | 73.8 | -2.22 | -2.92 | 75.96 | 76.3173 | 73.76 | 2727812 |
| 1726871700 | 76.02 | -1.43 | -1.85 | 76.78 | 77.94 | 75.6 | 4062385 |
| 1726785300 | 77.45 | 0.09 | 0.12 | 79.47 | 79.65 | 76.4133 | 4289139 |
| 1726698900 | 77.36 | 2.69 | 3.60 | 76.18 | 78.69 | 76 | 5664249 |
| 1726612500 | 74.67 | 0.3 | 0.40 | 75.33 | 76.3999 | 74.42 | 2770208 |
| 1726526100 | 74.37 | -0.32 | -0.43 | 74.5 | 74.94 | 72.7309 | 2599349 |
| 1726266900 | 74.69 | 0.56 | 0.76 | 74.63 | 75.45 | 73.67 | 3078918 |
| 1726180500 | 74.13 | 3.98 | 5.67 | 74.65 | 75.27 | 72.46 | 7541562 |
| 1726094100 | 70.15 | 4.49 | 6.84 | 68.11 | 70.2 | 66.95 | 4668756 |
| 1726007700 | 65.66 | 0.25 | 0.38 | 66.069999 | 66.19 | 64.11 | 2063998 |
| 1725921300 | 65.41 | 1.04 | 1.62 | 64.37 | 66.605 | 64.15 | 2507335 |
| 1725662100 | 64.37 | -2.33 | -3.49 | 66.81 | 67.84 | 63.69 | 3192115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
