Roblox Corporation (RBLX)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 0.370693414741 | 45.86 | 47.495 | 45.11 | 6927832 | 45.95513911 | CS |
| 4 | 1.91 | 4.32910244787 | 44.12 | 47.495 | 42.325 | 5451441 | 44.77237181 | CS |
| 12 | 8.92 | 24.0366478038 | 37.11 | 47.495 | 35.3 | 5963959 | 41.25997222 | CS |
| 26 | 9.03 | 24.4054054054 | 37 | 47.495 | 29.55 | 6814723 | 37.43431039 | CS |
| 52 | 20.81 | 82.5138778747 | 25.22 | 47.495 | 24.88 | 7971583 | 37.97487552 | CS |
| 156 | -35.37 | -43.4520884521 | 81.4 | 141.5999 | 21.65 | 14792030 | 47.36428528 | CS |
| 260 | -18.47 | -28.6356589147 | 64.5 | 141.5999 | 21.65 | 14047324 | 51.00801848 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 46.03 | -0.27 | -0.58 | 45.98 | 46.56 | 45.54 | 7785115 |
| 1726785600 | 46.3 | 1.02 | 2.25 | 46.26 | 46.845 | 45.66 | 7023795 |
| 1726699200 | 45.28 | -0.46 | -1.01 | 45.41 | 46.14 | 45.11 | 6234386 |
| 1726612800 | 45.74 | -0.5 | -1.08 | 45.87 | 46.98 | 45.52 | 5060452 |
| 1726526400 | 46.24 | 0.37 | 0.81 | 45.86 | 47.495 | 45.82 | 8171171 |
| 1726267200 | 45.87 | 0.46 | 1.01 | 45.57 | 46.12 | 45.5105 | 4608640 |
| 1726180800 | 45.41 | 0.42 | 0.93 | 45.165 | 46 | 44.53 | 5029132 |
| 1726094400 | 44.99 | 0.09 | 0.20 | 44.35 | 45.07 | 43.84 | 6617411 |
| 1726008000 | 44.9 | 1.28 | 2.93 | 44.31 | 44.9 | 43.645 | 4359851 |
| 1725921600 | 43.62 | -0.02 | -0.05 | 44.12 | 45 | 43.195 | 6756851 |
| 1725662400 | 43.64 | -0.07 | -0.16 | 44.58 | 44.64 | 42.325 | 5963911 |
| 1725576000 | 43.71 | 0.45 | 1.04 | 43.13 | 43.8 | 43.085 | 2958477 |
| 1725489600 | 43.26 | 0.34 | 0.79 | 42.77 | 43.88 | 42.61 | 3109640 |
| 1725403200 | 42.92 | -1.07 | -2.43 | 43.8 | 44.03 | 42.485 | 5162882 |
| 1725057600 | 43.99 | 0.42 | 0.96 | 43.72 | 44.49 | 43.59 | 5260869 |
| 1724971200 | 43.57 | -0.56 | -1.27 | 44.35 | 44.85 | 43.445 | 4613444 |
| 1724884800 | 44.13 | -0.03 | -0.07 | 44.07 | 44.51 | 43.73 | 4169919 |
| 1724798400 | 44.16 | 0.22 | 0.50 | 43.14 | 44.22 | 43.09 | 5311627 |
| 1724712000 | 43.94 | -0.22 | -0.50 | 44.12 | 44.48 | 43.71 | 4186263 |
| 1724452800 | 44.16 | 0.8 | 1.85 | 43.6 | 44.425 | 43.28 | 6262525 |
| 1724366400 | 43.36 | 0.01 | 0.02 | 43.45 | 44.03 | 43.14 | 8944158 |
| 1724280000 | 43.35 | 2.81 | 6.93 | 40.63 | 43.49 | 40.63 | 11862073 |
| 1724193600 | 40.54 | -0.32 | -0.78 | 40.5 | 40.74 | 39.72 | 11751458 |
| 1724107200 | 40.86 | 0.27 | 0.67 | 40.53 | 40.87 | 39.72 | 6635950 |
| 1723848000 | 40.59 | 0.09 | 0.22 | 40.28 | 41.17 | 40.26 | 5682509 |
| 1723761600 | 40.5 | 1.41 | 3.61 | 39.68 | 40.62 | 39.22 | 5084208 |
| 1723675200 | 39.09 | 0.34 | 0.88 | 38.86 | 39.19 | 38.645 | 3690615 |
| 1723588800 | 38.75 | 1.43 | 3.83 | 38.24 | 39.68 | 38.0501 | 6241758 |
| 1723502400 | 37.32 | 0.3 | 0.81 | 37.1 | 37.9 | 36.91 | 5281159 |
| 1723243200 | 37.02 | -0.15 | -0.40 | 37.33 | 37.55 | 36.77 | 4668313 |
| 1723156800 | 37.17 | 0.99 | 2.74 | 36.49 | 37.32 | 36.32 | 6211040 |
| 1723070400 | 36.18 | -1.49 | -3.96 | 38.11 | 38.7 | 36.07 | 6462005 |
| 1722984000 | 37.67 | 1.14 | 3.12 | 36.9 | 38.11 | 36.18 | 9994956 |
| 1722897600 | 36.53 | -2.51 | -6.43 | 36.77 | 37.29 | 35.3 | 13094355 |
| 1722638400 | 39.04 | 0.19 | 0.49 | 37.86 | 39.255 | 37.305 | 7253401 |
| 1722552000 | 38.85 | -2.67 | -6.43 | 40.09 | 41.04 | 37.34 | 15401869 |
| 1722465600 | 41.52 | 0.49 | 1.19 | 41.49 | 42.04 | 41.04 | 7742668 |
| 1722379200 | 41.03 | 0.46 | 1.13 | 40.75 | 41.389 | 40.67 | 5575037 |
| 1722292800 | 40.57 | 0.06 | 0.15 | 40.84 | 41 | 40.2 | 6313693 |
| 1722033600 | 40.51 | -0.03 | -0.07 | 40.9 | 41.08 | 40.0002 | 3193848 |
| 1721947200 | 40.54 | 0.58 | 1.45 | 39.97 | 41.14 | 39.55 | 3521797 |
| 1721860800 | 39.96 | -1.12 | -2.73 | 40.81 | 41.08 | 39.89 | 3067854 |
| 1721774400 | 41.08 | -0.04 | -0.10 | 40.3 | 41.165 | 40.23 | 4678733 |
| 1721688000 | 41.1202 | 0.6 | 1.48 | 40.99 | 41.285 | 40.77 | 2752594 |
| 1721428800 | 40.52 | 0.73 | 1.83 | 39.68 | 40.76 | 39.6505 | 3977476 |
| 1721342400 | 39.79 | -0.21 | -0.53 | 40.21 | 40.725 | 39.56 | 3330688 |
| 1721256000 | 40 | -1.28 | -3.10 | 40.47 | 41.03 | 39.53 | 4970417 |
| 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 | 6453990 |
| 1720824000 | 40.53 | 2.01 | 5.22 | 39.79 | 40.68 | 39.49 | 8288654 |
| 1720737600 | 38.52 | -1.14 | -2.87 | 39.8 | 39.89 | 38.43 | 4122071 |
| 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 | -0.15 | -0.40 | 37.11 | 37.13 | 36.37 | 3627637 |
| 1719614400 | 37.21 | -0.01 | -0.03 | 37.28 | 37.5 | 36.97 | 7540976 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
