Roblox Corporation (R2BL34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 1.31868131868 | 36.4 | 37.2 | 34.72 | 2094 | 36.26405539 | DR |
| 4 | 7.72 | 26.4746227709 | 29.16 | 37.75 | 29.15 | 3907 | 35.1265293 | DR |
| 12 | 13.46 | 57.4722459436 | 23.42 | 37.75 | 20.85 | 2814 | 31.31708508 | DR |
| 26 | 17.18 | 87.2081218274 | 19.7 | 37.75 | 19.7 | 3223 | 26.18404987 | DR |
| 52 | 14.53 | 65.0111856823 | 22.35 | 37.75 | 14.9 | 4092 | 21.6479614 | DR |
| 156 | -21.96 | -37.321549966 | 58.84 | 61.31 | 11 | 7927 | 21.40069406 | DR |
| 260 | -6.62 | -15.2183908046 | 43.5 | 80 | 11 | 7598 | 23.89912624 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 36.88 | 0.27 | 0.74 | 36.37 | 36.88 | 36.37 | 2874 |
| 1734989340 | 36.61 | 0.37 | 1.02 | 37.1 | 37.2 | 36.61 | 818 |
| 1734730200 | 36.24 | 0.04 | 0.11 | 34.72 | 36.71 | 34.72 | 1677 |
| 1734643800 | 36.2 | -0.67 | -1.82 | 36.4 | 36.96 | 35.8 | 3788 |
| 1734557400 | 36.87 | -0.52 | -1.39 | 37.75 | 37.75 | 36.87 | 1951 |
| 1734470940 | 37.39 | -0.01 | -0.03 | 37.11 | 37.39 | 36.76 | 1045 |
| 1734384540 | 37.4 | 1.4 | 3.89 | 35.88 | 37.59 | 35.88 | 927 |
| 1734125340 | 36 | 0.3 | 0.84 | 36 | 36.16 | 35.6 | 11859 |
| 1734039000 | 35.7 | 0.15 | 0.42 | 35.36 | 36.5 | 35.36 | 1466 |
| 1733952540 | 35.55 | 1.92 | 5.71 | 34.95 | 36.5 | 34.89 | 6250 |
| 1733866140 | 33.63 | -1.05 | -3.03 | 33.9 | 34.05 | 33.6 | 3755 |
| 1733779740 | 34.68 | -1.59 | -4.38 | 35.54 | 35.73 | 33.93 | 1078 |
| 1733520600 | 36.27 | 0.93 | 2.63 | 35.44 | 36.31 | 35.44 | 19696 |
| 1733434200 | 35.34 | 2.34 | 7.09 | 32.97 | 35.34 | 32.939999 | 3477 |
| 1733347800 | 33 | 0.63 | 1.95 | 32.85 | 33 | 32.729999 | 135 |
| 1733261340 | 32.369999 | 0.56 | 1.76 | 31.92 | 32.369999 | 31.38 | 2813 |
| 1733174940 | 31.81 | 2.12 | 7.14 | 29.16 | 31.86 | 29.16 | 6669 |
| 1732915740 | 29.69 | 0.54 | 1.85 | 30.41 | 30.41 | 29.69 | 2915 |
| 1732829400 | 29.15 | -0.01 | -0.03 | 29.16 | 29.16 | 29.15 | 4 |
| 1732743000 | 29.16 | 0.66 | 2.32 | 28.74 | 29.23 | 28.74 | 330 |
| 1732656600 | 28.5 | 0.36 | 1.28 | 28.35 | 29.04 | 28.35 | 553 |
| 1732570140 | 28.14 | -0.73 | -2.53 | 28.87 | 28.87 | 28.14 | 417 |
| 1732310940 | 28.87 | 0.21 | 0.73 | 29.1 | 29.1 | 28.87 | 479 |
| 1732224600 | 28.66 | -1.49 | -4.94 | 30.05 | 30.05 | 28.32 | 4870 |
| 1732051800 | 30.15 | 0.75 | 2.55 | 29.4 | 30.3 | 29.4 | 94 |
| 1731965340 | 29.4 | -1.35 | -4.39 | 29 | 29.4 | 28.86 | 831 |
| 1731619800 | 30.75 | -0.3 | -0.97 | 30.6 | 30.81 | 30.4 | 747 |
| 1731533400 | 31.05 | -0.3 | -0.96 | 31.35 | 31.59 | 30.71 | 7840 |
| 1731446940 | 31.35 | -0.12 | -0.38 | 31.47 | 31.7 | 31.35 | 690 |
| 1731360540 | 31.47 | 1.2 | 3.96 | 30.27 | 31.68 | 30.27 | 3260 |
| 1731101400 | 30.27 | -0.15 | -0.49 | 31 | 31 | 30.27 | 190 |
| 1731014940 | 30.42 | 0.42 | 1.40 | 30.21 | 30.42 | 30.21 | 507 |
| 1730928600 | 30 | 0.39 | 1.32 | 28.14 | 30.24 | 28.14 | 9101 |
| 1730842200 | 29.61 | 0.69 | 2.39 | 28.92 | 29.73 | 28.89 | 5291 |
| 1730755800 | 28.92 | -1.56 | -5.12 | 30.6 | 30.87 | 28.92 | 527 |
| 1730496600 | 30.48 | 0.6 | 2.01 | 29.61 | 30.48 | 29.61 | 7747 |
| 1730410200 | 29.88 | 5.08 | 20.48 | 30.75 | 30.88 | 27.72 | 21054 |
| 1730323800 | 24.8 | 0.16 | 0.65 | 24.48 | 25.07 | 24.48 | 201 |
| 1730237340 | 24.64 | 0.46 | 1.90 | 24.06 | 24.74 | 24.06 | 394 |
| 1730151000 | 24.18 | 0.03 | 0.12 | 24.28 | 24.5 | 24.02 | 297 |
| 1729891800 | 24.15 | 0.45 | 1.90 | 24 | 24.15 | 23.94 | 580 |
| 1729805400 | 23.7 | 0.22 | 0.94 | 23.7 | 23.7 | 23.7 | 101 |
| 1729719000 | 23.48 | -0.12 | -0.51 | 23.6 | 24.42 | 23.42 | 400 |
| 1729632600 | 23.6 | 0.68 | 2.97 | 23.62 | 23.62 | 23.6 | 1718 |
| 1729546140 | 22.92 | 0.28 | 1.24 | 22.66 | 22.92 | 22.66 | 298 |
| 1729287000 | 22.64 | 0.12 | 0.53 | 22.5 | 22.76 | 22.5 | 587 |
| 1729200540 | 22.52 | -2.54 | -10.14 | 22.8 | 22.8 | 22.52 | 801 |
| 1729114140 | 25.06 | 2.04 | 8.86 | 23.02 | 25.06 | 23.02 | 168 |
| 1729027740 | 23.02 | 0.17 | 0.74 | 23.08 | 23.08 | 22.9 | 295 |
| 1728941340 | 22.85 | -0.37 | -1.59 | 23.15 | 23.15 | 22.85 | 718 |
| 1728682200 | 23.22 | 0 | 0.00 | 23.24 | 23.24 | 23.16 | 387 |
| 1728595740 | 23.22 | -0.1 | -0.43 | 23.32 | 23.32 | 23.22 | 3474 |
| 1728509400 | 23.32 | 0.92 | 4.11 | 23.44 | 23.68 | 23.12 | 3418 |
| 1728422940 | 22.4 | -0.46 | -2.01 | 21.72 | 22.4 | 20.85 | 3293 |
| 1728336600 | 22.86 | 0.06 | 0.26 | 22.8 | 22.86 | 22.7 | 4739 |
| 1728077400 | 22.8 | -0.2 | -0.87 | 23 | 23 | 22.8 | 417 |
| 1727991000 | 23 | -0.68 | -2.87 | 23.42 | 23.42 | 23 | 435 |
| 1727904540 | 23.68 | 0 | 0.00 | 23.72 | 23.72 | 23.54 | 231 |
| 1727818200 | 23.68 | -0.44 | -1.82 | 24.12 | 24.12 | 23.62 | 453 |
| 1727731800 | 24.12 | 0.12 | 0.50 | 23.98 | 24.12 | 23.98 | 675 |
| 1727472600 | 24 | -0.38 | -1.56 | 24.5 | 24.5 | 24 | 1174 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
