Roku Inc (ROKU)
NASDAQ
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 | 1.8 | 2.22799851467 | 80.79 | 84.7499 | 78.28 | 2184305 | 80.8296216 | CS |
| 4 | 7.28 | 9.66671092816 | 75.31 | 84.92 | 73.6 | 2784931 | 78.72592612 | CS |
| 12 | 10.62 | 14.7561483952 | 71.97 | 86.75 | 65.97 | 3259477 | 76.732122 | CS |
| 26 | 23.41 | 39.5572828658 | 59.18 | 86.75 | 48.3301 | 3518168 | 71.2954075 | CS |
| 52 | -6.57 | -7.36877523553 | 89.16 | 99.7204 | 48.3301 | 4101143 | 68.36528886 | CS |
| 156 | -70.9 | -46.191934328 | 153.49 | 177.96 | 38.26 | 6710892 | 75.99496935 | CS |
| 260 | -48.24 | -36.8722770007 | 130.83 | 490.7261 | 38.26 | 6812781 | 131.75672913 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 82.34 | 2.13 | 2.66 | 80 | 83.06 | 79.35 | 1780229 |
| 1738020900 | 80.21 | -1.08 | -1.33 | 79.44 | 81.48 | 78.28 | 1838272 |
| 1737761700 | 81.29 | 1.69 | 2.12 | 83.62 | 84.7499 | 80.584 | 2807278 |
| 1737675300 | 79.6 | 0 | 0.00 | 79.6 | 79.6 | 79.6 | 0 |
| 1737588900 | 79.6 | -0.14 | -0.18 | 80.79 | 80.98 | 78.8 | 2311440 |
| 1737502500 | 79.74 | 3.85 | 5.07 | 78.04 | 81.74 | 77.71 | 4020703 |
| 1737156900 | 75.89 | 0.73 | 0.97 | 75.84 | 77.22 | 75.56 | 1818140 |
| 1737070500 | 75.16 | -1.37 | -1.79 | 76.5 | 76.97 | 74.9183 | 3023251 |
| 1736984100 | 76.53 | 1.73 | 2.31 | 77.18 | 78.63 | 76.26 | 2248260 |
| 1736897700 | 74.8 | -1.86 | -2.43 | 77.08 | 77.49 | 74.1001 | 2638476 |
| 1736811300 | 76.66 | -2.53 | -3.19 | 77.67 | 78.82 | 76.3 | 2484838 |
| 1736552100 | 79.19 | -3.81 | -4.59 | 80.595 | 81.4132 | 78.8 | 3603756 |
| 1736379300 | 83 | 5.01 | 6.42 | 79.09 | 84.92 | 78.6 | 5446180 |
| 1736292900 | 77.99 | -1.92 | -2.40 | 84.2 | 84.8379 | 76.8 | 3351703 |
| 1736206500 | 79.91 | 2.53 | 3.27 | 78.75 | 81.94 | 78.495 | 2639499 |
| 1735947300 | 77.38 | 2.89 | 3.88 | 75.1 | 77.5 | 73.945 | 2615805 |
| 1735860900 | 74.49 | 0.15 | 0.20 | 75.31 | 76.1405 | 73.6 | 1931061 |
| 1735688100 | 74.34 | -0.55 | -0.73 | 75.09 | 75.87 | 73.4629 | 1687196 |
| 1735601700 | 74.89 | -2.14 | -2.78 | 75.73 | 75.8 | 73.31 | 2194380 |
| 1735342500 | 77.03 | -2.45 | -3.08 | 79.18 | 79.18 | 74.71 | 2271128 |
| 1735256100 | 79.48 | -0.08 | -0.10 | 79.08 | 80.0599 | 78.57 | 1189209 |
| 1735077840 | 79.56 | 0.76 | 0.96 | 78.76 | 79.75 | 78.37 | 768367 |
| 1734996900 | 78.8 | -1.79 | -2.22 | 79.86 | 80.73 | 78.36 | 2469788 |
| 1734737700 | 80.59 | 2.16 | 2.75 | 77.69 | 81.84 | 77.5586 | 3432335 |
| 1734651300 | 78.43 | -0.06 | -0.08 | 79.84 | 80.7333 | 77.33 | 3094551 |
| 1734564900 | 78.49 | -4.9 | -5.88 | 83 | 84.47 | 77.5901 | 3498995 |
| 1734478500 | 83.39 | -0.05 | -0.06 | 81.87 | 84.4 | 81.8 | 2106219 |
| 1734392100 | 83.44 | 0.45 | 0.54 | 82.79 | 84.1 | 81.02 | 1855175 |
| 1734132900 | 82.99 | 1.09 | 1.33 | 82.57 | 83.14 | 81.12 | 1996061 |
| 1734046500 | 81.9 | -0.52 | -0.63 | 82.395 | 84.26 | 81.88 | 1818224 |
| 1733960100 | 82.42 | 0.6 | 0.73 | 82.92 | 84.29 | 82.27 | 2450357 |
| 1733873700 | 81.82 | -2.3 | -2.73 | 84.22 | 85.28 | 80.58 | 2222556 |
| 1733787300 | 84.12 | 0 | 0.00 | 85.18 | 86.75 | 81.74 | 3609842 |
| 1733528100 | 84.12 | 2.09 | 2.55 | 82.755 | 86.4809 | 82.67 | 4165089 |
| 1733441700 | 82.03 | -0.91 | -1.10 | 83.08 | 83.39 | 80.1 | 4205814 |
| 1733355300 | 82.94 | 7.25 | 9.58 | 80.12 | 85.8699 | 79.4059 | 11945940 |
| 1733268900 | 75.69 | -1.36 | -1.77 | 75.99 | 77.7 | 74.29 | 4082860 |
| 1733182500 | 77.05 | 8.02 | 11.62 | 69.65 | 77.3 | 69.28 | 8271665 |
| 1732917840 | 69.03 | 1.32 | 1.95 | 67.97 | 69.05 | 67.56 | 1514590 |
| 1732750500 | 67.71 | 1.4 | 2.11 | 66.64 | 68.29 | 66.5 | 2856528 |
| 1732664100 | 66.31 | -1.91 | -2.80 | 67.74 | 68.38 | 66.23 | 3359195 |
| 1732577700 | 68.22 | -0.98 | -1.42 | 69.712 | 70.12 | 68.14 | 3888667 |
| 1732318500 | 69.2 | 0.52 | 0.76 | 68.68 | 70.81 | 68.0374 | 4015040 |
| 1732232100 | 68.68 | -0.03 | -0.04 | 69.422 | 69.72 | 68.15 | 2656030 |
| 1732145700 | 68.71 | -4.9 | -6.66 | 67.99 | 69.85 | 65.97 | 8231287 |
| 1732059300 | 73.61 | -0.42 | -0.57 | 73.335 | 75.02 | 72.18 | 2807673 |
| 1731972900 | 74.03 | 5.16 | 7.49 | 71 | 74.44 | 70.29 | 4407234 |
| 1731713700 | 68.87 | -5.45 | -7.33 | 74 | 74 | 68.77 | 5754079 |
| 1731627300 | 74.32 | -0.89 | -1.18 | 75.825 | 76.35 | 74.2 | 2240262 |
| 1731540900 | 75.21 | -1.41 | -1.84 | 76.44 | 78.5678 | 75.1 | 2736099 |
| 1731454500 | 76.62 | -0.5 | -0.65 | 76.15 | 77.74 | 75.75 | 2901353 |
| 1731368100 | 77.12 | 3.3 | 4.47 | 74.415 | 77.21 | 73.85 | 3404910 |
| 1731108900 | 73.82 | 1.79 | 2.49 | 71.49 | 74.1383 | 70.76 | 4245371 |
| 1731022500 | 72.03 | -0.24 | -0.33 | 72.1 | 72.89 | 70.99 | 3146199 |
| 1730936100 | 72.27 | 2.6 | 3.73 | 71.97 | 72.9699 | 71.1101 | 3952598 |
| 1730849700 | 69.67 | 2.49 | 3.71 | 67.45 | 71.27 | 67.23 | 5479171 |
| 1730763300 | 67.18 | 1.48 | 2.25 | 64.75 | 69.755 | 64.629999 | 6650658 |
| 1730500500 | 65.7 | 1.62 | 2.53 | 63.35 | 66 | 63.0003 | 6741898 |
| 1730414100 | 64.08 | -13.43 | -17.33 | 68 | 68.33 | 60.05 | 21625321 |
| 1730327700 | 77.51 | 1.1 | 1.44 | 77.12 | 79.2 | 76.2534 | 7109195 |
| 1730241300 | 76.41 | 0.36 | 0.47 | 76.16 | 77.055 | 75.06 | 1921887 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
