Roblox Corporation (RBLX)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.87 | 2.19088390834 | 39.71 | 41.285 | 39.52 | 3821843 | 40.66055462 | CS |
| 4 | 3.47 | 9.35057935866 | 37.11 | 41.62 | 36.37 | 4670413 | 39.76442887 | CS |
| 12 | 1.75 | 4.50682462014 | 38.83 | 41.62 | 29.55 | 7395300 | 34.91468368 | CS |
| 26 | -0.88 | -2.12252773758 | 41.46 | 47.11 | 29.55 | 7511004 | 37.65133429 | CS |
| 52 | 0.99 | 2.50063147259 | 39.59 | 47.2 | 24.88 | 8730902 | 35.79745015 | CS |
| 156 | -39.52 | -49.3383270911 | 80.1 | 141.5999 | 21.65 | 14833864 | 48.51052127 | CS |
| 260 | -23.92 | -37.0852713178 | 64.5 | 141.5999 | 21.65 | 14400325 | 51.20627572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 40.54 | 0.58 | 1.45 | 39.97 | 41.14 | 39.55 | 3589482 |
| 1721860800 | 39.96 | -1.12 | -2.73 | 40.47 | 41.08 | 39.89 | 3147004 |
| 1721774400 | 41.08 | 0.08 | 0.20 | 40.3 | 41.165 | 40.23 | 4678733 |
| 1721688000 | 41 | 0.48 | 1.18 | 40.99 | 41.285 | 40.77 | 3659022 |
| 1721428800 | 40.52 | 0.73 | 1.83 | 39.71 | 40.76 | 39.52 | 4034974 |
| 1721342400 | 39.79 | -0.21 | -0.53 | 40.21 | 40.725 | 39.56 | 3330688 |
| 1721256000 | 40 | -1.28 | -3.10 | 40.48 | 41.03 | 39.53 | 5084288 |
| 1721169600 | 41.28 | 0.17 | 0.41 | 41.27 | 41.485 | 40.7 | 4618235 |
| 1721083200 | 41.11 | 0.58 | 1.43 | 40.74 | 41.62 | 40.25 | 6453782 |
| 1720824000 | 40.53 | 2.01 | 5.22 | 39.79 | 40.68 | 39.49 | 8288654 |
| 1720737600 | 38.52 | -1.14 | -2.87 | 39.91 | 39.91 | 38.43 | 4263942 |
| 1720651200 | 39.66 | 0.27 | 0.69 | 39.58 | 39.77 | 38.605 | 3862001 |
| 1720564800 | 39.39 | -0.43 | -1.08 | 39.91 | 39.99 | 39.005 | 5111974 |
| 1720478400 | 39.82 | 1.14 | 2.95 | 39 | 39.92 | 38.37 | 7833156 |
| 1720219200 | 38.68 | 0.91 | 2.41 | 37.65 | 38.7 | 37.46 | 4440943 |
| 1720040640 | 37.77 | 0.63 | 1.70 | 37.39 | 38.47 | 37.35 | 3947511 |
| 1719960000 | 37.14 | 0.08 | 0.22 | 36.75 | 37.76 | 36.47 | 4095416 |
| 1719873600 | 37.06 | -0.16 | -0.43 | 37.11 | 37.13 | 36.37 | 3627637 |
| 1719614400 | 37.22 | 0 | 0.00 | 37.22 | 37.22 | 37.22 | 0 |
| 1719528000 | 37.22 | 0.31 | 0.84 | 36.69 | 37.79 | 36.63 | 5178395 |
| 1719441600 | 36.91 | 1.48 | 4.18 | 35.42 | 37.33 | 35.27 | 8329629 |
| 1719355200 | 35.43 | 0.24 | 0.68 | 35.25 | 35.44 | 34.62 | 5561112 |
| 1719268800 | 35.19 | -0.97 | -2.68 | 35.99 | 36.34 | 34.895 | 5624731 |
| 1719009600 | 36.16 | 0.3 | 0.84 | 35.76 | 36.27 | 35.53 | 8010248 |
| 1718923200 | 35.86 | -0.04 | -0.11 | 35.91 | 36.04 | 35.35 | 4390845 |
| 1718750400 | 35.9 | 0 | 0.00 | 36.25 | 36.25 | 35.505 | 4971201 |
| 1718664000 | 35.9 | 0.8 | 2.28 | 34.86 | 36.24 | 34.41 | 6848820 |
| 1718404800 | 35.1 | -0.42 | -1.18 | 35.32 | 35.79 | 34.885 | 5712673 |
| 1718318400 | 35.52 | -0.51 | -1.42 | 37.08 | 37.3 | 35.38 | 6322535 |
| 1718232000 | 36.03 | 0.54 | 1.52 | 36.47 | 36.605 | 35.875 | 4721421 |
| 1718145600 | 35.49 | 0.5 | 1.43 | 34.9 | 35.7 | 34.76 | 3822127 |
| 1718059200 | 34.99 | -0.64 | -1.80 | 35.3 | 35.53 | 34.84 | 4880696 |
| 1717800000 | 35.63 | -0.01 | -0.03 | 35.27 | 36.07 | 35.18 | 5819566 |
| 1717713600 | 35.64 | 0.04 | 0.11 | 35.44 | 36.12 | 35.3148 | 3670011 |
| 1717627200 | 35.6 | 0.6 | 1.71 | 35.82 | 35.91 | 34.9 | 5449784 |
| 1717540800 | 35 | 0.52 | 1.51 | 34.32 | 35.02 | 33.9 | 6444353 |
| 1717454400 | 34.48 | 0.86 | 2.56 | 33.96 | 34.51 | 33.88 | 6236328 |
| 1717195200 | 33.62 | 0.47 | 1.42 | 33.5 | 34.1 | 33.07 | 9714569 |
| 1717108800 | 33.15 | 0.04 | 0.12 | 32.92 | 33.34 | 32.695 | 4065816 |
| 1717022400 | 33.11 | 0.15 | 0.46 | 32.63 | 33.305 | 32.31 | 4347638 |
| 1716936000 | 32.96 | 0.29 | 0.89 | 32.729999 | 33.354999 | 32.299999 | 6476993 |
| 1716590400 | 32.67 | 0.7 | 2.19 | 31.95 | 32.689999 | 31.84 | 4438425 |
| 1716504000 | 31.97 | -1.16 | -3.50 | 33.09 | 33.2 | 31.59 | 7596294 |
| 1716417600 | 33.13 | 0.58 | 1.78 | 32.54 | 33.56 | 32.525 | 6969722 |
| 1716331200 | 32.549999 | -1.04 | -3.10 | 33.24 | 33.25 | 32.2 | 9161462 |
| 1716244800 | 33.59 | 0.69 | 2.10 | 32.88 | 33.6 | 32.84 | 6402867 |
| 1715985600 | 32.9 | 0.14 | 0.43 | 32.83 | 32.97 | 32.0606 | 6426821 |
| 1715899200 | 32.759999 | -0.25 | -0.76 | 33.009999 | 33.775 | 32.68 | 8299044 |
| 1715812800 | 33.009999 | 1.35 | 4.26 | 31.92 | 33.1271 | 31.55 | 8672831 |
| 1715726400 | 31.66 | 0.7 | 2.26 | 30.81 | 32.25 | 30.81 | 10767161 |
| 1715640000 | 30.96 | -0.49 | -1.56 | 31.43 | 32.064999 | 30.95 | 12399230 |
| 1715380800 | 31.45 | 1.03 | 3.39 | 30.91 | 31.9795 | 30.56 | 21387682 |
| 1715294400 | 30.42 | -8.61 | -22.06 | 29.99 | 31.5 | 29.55 | 69910331 |
| 1715208000 | 39.03 | -1.51 | -3.72 | 39.97 | 40.35 | 39.01 | 8579854 |
| 1715121600 | 40.54 | 0.43 | 1.07 | 39.96 | 41.04 | 39.7223 | 6398921 |
| 1715035200 | 40.11 | 0.87 | 2.22 | 39.58 | 40.23 | 39.03 | 7581054 |
| 1714776000 | 39.24 | 1.9 | 5.09 | 38.83 | 39.47 | 38.5 | 8478149 |
| 1714689600 | 37.34 | 0.76 | 2.08 | 37 | 37.68 | 36.54 | 4377847 |
| 1714603200 | 36.58 | 1.02 | 2.87 | 35.48 | 37.59 | 35.4601 | 5857697 |
| 1714516800 | 35.56 | -1 | -2.74 | 35.65 | 36.2 | 35.48 | 3279713 |
| 1714430400 | 36.56 | 0.55 | 1.53 | 36.37 | 37.0799 | 35.995 | 5754656 |
| 1714171200 | 36.01 | 0.48 | 1.35 | 35.72 | 36.405 | 35.46 | 3745522 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
