Roku Inc (R1KU34)
BOV
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 | 0.05 | 0.301023479831 | 16.61 | 16.96 | 16.61 | 189 | 16.6829682 | DR |
| 4 | 2.01 | 13.7201365188 | 14.65 | 17.45 | 14.07 | 673 | 15.98555029 | DR |
| 12 | 1.68 | 11.214953271 | 14.98 | 17.45 | 14.07 | 539 | 15.50045551 | DR |
| 26 | -4.65 | -21.8207414359 | 21.31 | 24.23 | 14.07 | 1641 | 16.94475754 | DR |
| 52 | -1.09 | -6.14084507042 | 17.75 | 26.64 | 13.95 | 1293 | 17.9589803 | DR |
| 156 | -89.14 | -84.2533081285 | 105.8 | 126.78 | 10.14 | 1767 | 36.15566517 | DR |
| 260 | -45.13 | -73.037708367 | 61.79 | 132.1 | 10.14 | 1751 | 48.31480826 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721079000 | 16.66 | 0 | 0.00 | 16.66 | 16.66 | 16.66 | 0 |
| 1720819800 | 16.66 | -0.3 | -1.77 | 16.96 | 16.96 | 16.66 | 506 |
| 1720733400 | 16.96 | 0.1 | 0.59 | 16.96 | 16.96 | 16.96 | 10 |
| 1720647000 | 16.86 | -0.09 | -0.53 | 16.61 | 16.86 | 16.61 | 50 |
| 1720560600 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1720474200 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1720215000 | 16.95 | -0.31 | -1.80 | 16.9 | 16.95 | 16.9 | 3 |
| 1720128540 | 17.26 | 0.04 | 0.23 | 17.26 | 17.26 | 17.26 | 10 |
| 1720042200 | 17.22 | 0.03 | 0.17 | 17.42 | 17.42 | 17.22 | 201 |
| 1719955800 | 17.19 | -0.26 | -1.49 | 17.36 | 17.36 | 17.19 | 1533 |
| 1719869400 | 17.45 | 1.39 | 8.66 | 16.99 | 17.45 | 16.99 | 3259 |
| 1719610200 | 16.059999 | 0 | 0.00 | 16.059999 | 16.059999 | 16.059999 | 0 |
| 1719523800 | 16.059999 | 1.01 | 6.71 | 16.059999 | 16.059999 | 16.059999 | 18 |
| 1719437400 | 15.05 | 0.22 | 1.48 | 14.95 | 15.05 | 14.95 | 200 |
| 1719351000 | 14.83 | 0.02 | 0.14 | 14.69 | 14.85 | 14.69 | 66 |
| 1719264600 | 14.81 | 0.09 | 0.61 | 14.78 | 14.81 | 14.52 | 102 |
| 1719005400 | 14.72 | 0.26 | 1.80 | 14.17 | 14.72 | 14.17 | 33 |
| 1718918940 | 14.46 | -0.05 | -0.34 | 14.17 | 14.46 | 14.07 | 1174 |
| 1718832540 | 14.51 | -0.07 | -0.48 | 14.51 | 14.51 | 14.51 | 1 |
| 1718746200 | 14.58 | 0 | 0.00 | 14.58 | 14.58 | 14.58 | 0 |
| 1718659800 | 14.58 | -0.07 | -0.48 | 14.65 | 14.8 | 14.58 | 3601 |
| 1718400600 | 14.65 | -1.2 | -7.57 | 14.99 | 14.99 | 14.36 | 1640 |
| 1718314200 | 15.85 | 0 | 0.00 | 15.85 | 15.85 | 15.85 | 0 |
| 1718227800 | 15.85 | 0.25 | 1.60 | 15.85 | 15.85 | 15.85 | 1 |
| 1718141400 | 15.6 | 0.22 | 1.43 | 15.6 | 15.6 | 15.6 | 1 |
| 1718055000 | 15.38 | 0.47 | 3.15 | 15.33 | 15.38 | 15.33 | 68 |
| 1717795800 | 14.91 | 0 | 0.00 | 14.91 | 14.91 | 14.91 | 0 |
| 1717709400 | 14.91 | -0.29 | -1.91 | 14.91 | 14.91 | 14.91 | 2 |
| 1717622940 | 15.2 | 0.07 | 0.46 | 15.23 | 15.3 | 15.2 | 82 |
| 1717536600 | 15.13 | 0.07 | 0.46 | 15.13 | 15.13 | 15.13 | 435 |
| 1717450200 | 15.06 | 0.1 | 0.67 | 15.06 | 15.06 | 15.06 | 4 |
| 1717191000 | 14.96 | 0.33 | 2.26 | 15.22 | 15.22 | 14.91 | 3521 |
| 1717018140 | 14.63 | 0 | 0.00 | 14.63 | 14.63 | 14.63 | 0 |
| 1716931740 | 14.63 | -0.09 | -0.61 | 14.63 | 14.63 | 14.63 | 1 |
| 1716845400 | 14.72 | 0 | 0.00 | 14.72 | 14.72 | 14.72 | 0 |
| 1716586200 | 14.72 | 0.13 | 0.89 | 14.72 | 14.72 | 14.72 | 1 |
| 1716499800 | 14.59 | -0.44 | -2.93 | 14.88 | 14.88 | 14.59 | 102 |
| 1716413340 | 15.03 | 0.2 | 1.35 | 15.03 | 15.03 | 15.03 | 1000 |
| 1716327000 | 14.83 | -0.26 | -1.72 | 14.94 | 14.94 | 14.83 | 202 |
| 1716240600 | 15.09 | -0.61 | -3.89 | 15.28 | 15.32 | 15.09 | 1230 |
| 1715981400 | 15.7 | -0.18 | -1.13 | 15.62 | 15.7 | 15.62 | 1327 |
| 1715895000 | 15.88 | -0.03 | -0.19 | 16.02 | 16.02 | 15.88 | 3 |
| 1715808600 | 15.91 | -0.31 | -1.91 | 15.83 | 15.91 | 15.83 | 5 |
| 1715722200 | 16.219999 | 0.81 | 5.26 | 16.01 | 17 | 16.01 | 636 |
| 1715635800 | 15.41 | 0.13 | 0.85 | 15.41 | 15.41 | 15.41 | 100 |
| 1715376540 | 15.28 | 0 | 0.00 | 15.28 | 15.28 | 15.28 | 0 |
| 1715290140 | 15.28 | 0.08 | 0.53 | 15.23 | 15.28 | 15.23 | 14 |
| 1715203800 | 15.2 | -0.04 | -0.26 | 15.22 | 15.22 | 15.2 | 10 |
| 1715117400 | 15.24 | -0.14 | -0.91 | 15.24 | 15.24 | 15.24 | 2 |
| 1715031000 | 15.38 | 0.42 | 2.81 | 15.21 | 15.38 | 15.21 | 2 |
| 1714771800 | 14.96 | -0.3 | -1.97 | 15 | 15 | 14.96 | 3 |
| 1714685400 | 15.26 | -0.08 | -0.52 | 14.94 | 15.26 | 14.94 | 2700 |
| 1714512600 | 15.34 | 0.33 | 2.20 | 15.46 | 15.46 | 15.34 | 30 |
| 1714426200 | 15.01 | 0.49 | 3.37 | 15.1 | 15.11 | 15.01 | 312 |
| 1714167000 | 14.52 | -1.12 | -7.16 | 14.99 | 14.99 | 14.52 | 530 |
| 1714080540 | 15.64 | -0.26 | -1.64 | 15.9 | 15.9 | 15.64 | 1450 |
| 1713994200 | 15.9 | 0.58 | 3.79 | 15.9 | 15.9 | 15.9 | 2 |
| 1713907800 | 15.32 | 0.26 | 1.73 | 15.32 | 15.32 | 15.32 | 6 |
| 1713821340 | 15.06 | 0.05 | 0.33 | 14.98 | 15.06 | 14.73 | 243 |
| 1713562200 | 15.01 | -0.41 | -2.66 | 15.08 | 15.1 | 15.01 | 2101 |
| 1713475800 | 15.42 | 0.14 | 0.92 | 15.11 | 15.42 | 15.11 | 40 |
| 1713389400 | 15.28 | 0.04 | 0.26 | 15.28 | 15.28 | 15.28 | 6 |
| 1713302940 | 15.24 | -0.08 | -0.52 | 15.24 | 15.24 | 15.24 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
