| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Roblox Corporation |
RBLX |
NYSE |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
0.87 |
2.32% |
38.38 |
04:25:45 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
|
|
|
|
37.51 |
more quote information »
RBLX Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 39.745 | 41.575 | 37.4161 | 39.05 | 11,390,924 | -1.36 | -3.43% |
| 1 Month | 32.895 | 41.575 | 30.69 | 36.59 | 12,622,735 | 5.49 | 16.67% |
| 3 Months | 33.42 | 41.575 | 25.3202 | 32.17 | 13,128,123 | 4.96 | 14.84% |
| 6 Months | 48.11 | 53.88 | 25.3202 | 37.99 | 16,998,701 | -9.73 | -20.22% |
| 1 Year | 65.15 | 73.71 | 21.65 | 38.71 | 22,796,973 | -26.77 | -41.09% |
| 3 Years | 64.50 | 141.5999 | 21.65 | 56.45 | 18,252,637 | -26.12 | -40.5% |
| 5 Years | 64.50 | 141.5999 | 21.65 | 56.45 | 18,252,637 | -26.12 | -40.5% |
RBLX 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Feb 08 2023 |
37.51 |
-1.16 |
-3.0% |
38.37 |
39.63 |
37.47 |
8,688,643 |
| Feb 07 2023 |
38.67 |
-0.32 |
-0.82% |
38.87 |
38.9991 |
37.4161 |
8,914,623 |
| Feb 06 2023 |
38.99 |
0.45 |
1.17% |
37.70 |
39.35 |
37.66 |
7,773,778 |
| Feb 03 2023 |
38.54 |
-1.94 |
-4.79% |
38.29 |
40.295 |
37.91 |
14,332,884 |
| Feb 02 2023 |
40.48 |
2.24 |
5.86% |
39.745 |
41.575 |
39.37 |
17,244,692 |
| Feb 01 2023 |
38.24 |
1.03 |
2.77% |
37.10 |
38.65 |
36.71 |
11,199,001 |
| Jan 31 2023 |
37.21 |
1.68 |
4.73% |
35.96 |
37.29 |
35.74 |
9,229,038 |
| Jan 30 2023 |
35.53 |
-2.22 |
-5.88% |
36.73 |
37.1555 |
35.35 |
8,972,931 |
| Jan 27 2023 |
37.75 |
1.78 |
4.95% |
35.80 |
38.135 |
35.79 |
13,088,622 |
| Jan 26 2023 |
35.97 |
0.27 |
0.76% |
37.34 |
37.78 |
35.195 |
9,878,091 |
| Jan 25 2023 |
35.70 |
0.11 |
0.31% |
34.47 |
35.95 |
33.8844 |
8,978,528 |
| Jan 24 2023 |
35.59 |
-0.92 |
-2.52% |
38.22 |
38.22 |
30.69 |
5,664,398 |
| Jan 23 2023 |
36.51 |
1.13 |
3.19% |
35.49 |
36.75 |
35.10 |
9,865,715 |
| Jan 20 2023 |
35.38 |
1.97 |
5.9% |
33.68 |
35.62 |
33.2906 |
14,004,940 |
| Jan 19 2023 |
33.41 |
-2.35 |
-6.57% |
33.01 |
34.12 |
32.74 |
20,773,310 |
| Jan 18 2023 |
35.76 |
-1.36 |
-3.66% |
37.19 |
37.35 |
35.41 |
17,090,476 |
| Jan 17 2023 |
37.12 |
3.91 |
11.77% |
38.07 |
38.30 |
36.0101 |
33,287,338 |
| Jan 13 2023 |
33.21 |
0.03 |
0.09% |
32.87 |
33.43 |
32.59 |
10,176,451 |
| Jan 12 2023 |
33.18 |
0.28 |
0.85% |
32.895 |
33.245 |
32.07 |
10,668,497 |
| Jan 11 2023 |
32.90 |
0.89 |
2.78% |
33.00 |
33.50 |
32.24 |
12,656,055 |
| Jan 10 2023 |
32.01 |
1.24 |
4.03% |
30.36 |
32.03 |
30.36 |
10,139,831 |
| Jan 09 2023 |
30.77 |
1.89 |
6.54% |
29.42 |
31.33 |
29.41 |
18,233,512 |
See More Historical Prices ยป
