Roblox Corporation (R2BL34)
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 | -1.48 | -5.88235294118 | 25.16 | 26.19 | 23.62 | 2191 | 24.91571416 | DR |
| 4 | -1 | -4.05186385737 | 24.68 | 26.19 | 23.62 | 2429 | 25.31033589 | DR |
| 12 | 2.35 | 11.0173464604 | 21.33 | 26.19 | 20.34 | 3888 | 23.12648382 | DR |
| 26 | 4.64 | 24.3697478992 | 19.04 | 26.19 | 14.9 | 4841 | 19.8518878 | DR |
| 52 | 9.08 | 62.1917808219 | 14.6 | 26.19 | 14.5 | 4400 | 19.54082367 | DR |
| 156 | -17.52 | -42.5242718447 | 41.2 | 80 | 11 | 8225 | 23.6092885 | DR |
| 260 | -19.82 | -45.5632183908 | 43.5 | 80 | 11 | 7939 | 23.68496888 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727386140 | 24.38 | -1.79 | -6.84 | 26.1 | 26.1 | 24.35 | 4831 |
| 1727299740 | 26.17 | 0.37 | 1.43 | 26.15 | 26.19 | 26.07 | 1130 |
| 1727213400 | 25.8 | 0.53 | 2.10 | 25.16 | 25.83 | 24.91 | 3147 |
| 1727127000 | 25.27 | -0.33 | -1.29 | 25.74 | 25.74 | 25.15 | 5495 |
| 1726867800 | 25.6 | 0.67 | 2.69 | 24.93 | 25.6 | 24.93 | 8329 |
| 1726781400 | 24.93 | 0.05 | 0.20 | 25.03 | 25.07 | 24.86 | 98 |
| 1726695000 | 24.88 | -0.25 | -0.99 | 25.04 | 25.14 | 24.79 | 653 |
| 1726608600 | 25.13 | -0.26 | -1.02 | 25.77 | 25.77 | 25.13 | 1837 |
| 1726522200 | 25.39 | -0.02 | -0.08 | 25.5 | 26.15 | 25.32 | 1276 |
| 1726263000 | 25.41 | -0.28 | -1.09 | 25.53 | 25.62 | 25.41 | 4580 |
| 1726176540 | 25.69 | 0.39 | 1.54 | 25.68 | 25.69 | 25.54 | 9640 |
| 1726090140 | 25.3 | 0.01 | 0.04 | 25.3 | 25.35 | 25.3 | 4382 |
| 1726003740 | 25.29 | 1.08 | 4.46 | 24.21 | 25.29 | 24.21 | 42 |
| 1725917400 | 24.21 | -0.2 | -0.82 | 24.39 | 24.39 | 24.21 | 555 |
| 1725658200 | 24.41 | 0.17 | 0.70 | 24.24 | 24.41 | 23.78 | 136 |
| 1725571800 | 24.24 | -0.17 | -0.70 | 24.3 | 24.3 | 24.24 | 89 |
| 1725485400 | 24.41 | 0.35 | 1.45 | 24.06 | 24.56 | 24.06 | 251 |
| 1725399000 | 24.06 | -1.02 | -4.07 | 24.68 | 24.8 | 24.06 | 268 |
| 1725312600 | 25.08 | 0.08 | 0.32 | 25.09 | 25.09 | 25.08 | 27 |
| 1725053400 | 25 | 0.56 | 2.29 | 24.98 | 25 | 24.62 | 3128 |
| 1724967000 | 24.44 | -0.06 | -0.24 | 24.8 | 25.04 | 24.44 | 641 |
| 1724880600 | 24.5 | 0.28 | 1.16 | 24.22 | 24.66 | 24.22 | 1793 |
| 1724794140 | 24.22 | 0.18 | 0.75 | 24.17 | 24.22 | 24.17 | 101 |
| 1724707740 | 24.04 | -0.04 | -0.17 | 23.59 | 24.04 | 23.59 | 3040 |
| 1724448600 | 24.08 | -0.16 | -0.66 | 24.11 | 24.11 | 24.08 | 348 |
| 1724362140 | 24.24 | 0.56 | 2.36 | 24.15 | 24.37 | 24.09 | 6492 |
| 1724275740 | 23.68 | 1.42 | 6.38 | 22.32 | 23.75 | 22.26 | 1987 |
| 1724189340 | 22.26 | 0.1 | 0.45 | 22.26 | 22.32 | 22.01 | 3579 |
| 1724102940 | 22.16 | -0.06 | -0.27 | 21.77 | 22.16 | 21.65 | 2965 |
| 1723843800 | 22.22 | 0.04 | 0.18 | 22.22 | 22.22 | 22.22 | 394 |
| 1723757340 | 22.18 | 0.89 | 4.18 | 21.79 | 22.2 | 21.63 | 172 |
| 1723671000 | 21.29 | 0.01 | 0.05 | 21.29 | 21.29 | 21.29 | 261 |
| 1723584600 | 21.28 | 0.62 | 3.00 | 21.55 | 21.55 | 21.28 | 291 |
| 1723498200 | 20.66 | 0.32 | 1.57 | 20.34 | 20.66 | 20.34 | 257 |
| 1723239000 | 20.34 | -0.38 | -1.83 | 20.72 | 20.72 | 20.34 | 140 |
| 1723152600 | 20.72 | 0.26 | 1.27 | 20.66 | 20.74 | 20.66 | 797 |
| 1723066200 | 20.46 | -0.78 | -3.67 | 21.37 | 21.37 | 20.46 | 1160 |
| 1722979740 | 21.24 | 0.42 | 2.02 | 20.82 | 21.28 | 20.64 | 11108 |
| 1722893400 | 20.82 | -1.46 | -6.55 | 20.35 | 21.38 | 20.35 | 4644 |
| 1722634200 | 22.28 | 0.02 | 0.09 | 21.96 | 22.28 | 21.45 | 53 |
| 1722547800 | 22.26 | -1.26 | -5.36 | 23.96 | 23.96 | 22.22 | 1317 |
| 1722461400 | 23.52 | 0.48 | 2.08 | 23.46 | 23.79 | 23.44 | 15757 |
| 1722374940 | 23.04 | 0.19 | 0.83 | 23.1 | 23.14 | 23.04 | 11104 |
| 1722288600 | 22.85 | -0.06 | -0.26 | 22.91 | 22.99 | 22.68 | 877 |
| 1722029400 | 22.91 | -0.06 | -0.26 | 22.51 | 22.97 | 22.51 | 16773 |
| 1721943000 | 22.97 | 0.39 | 1.73 | 22.39 | 23.09 | 22.36 | 1766 |
| 1721856600 | 22.58 | -0.35 | -1.53 | 22.8 | 23.01 | 22.58 | 1795 |
| 1721770140 | 22.93 | 0.15 | 0.66 | 22.78 | 22.93 | 22.71 | 1915 |
| 1721683800 | 22.78 | 0.11 | 0.49 | 22.86 | 22.86 | 22.78 | 358 |
| 1721424600 | 22.67 | 0.47 | 2.12 | 22.04 | 22.67 | 22.04 | 507 |
| 1721338200 | 22.2 | 0.24 | 1.09 | 21.97 | 22.51 | 21.97 | 40664 |
| 1721251800 | 21.96 | -0.42 | -1.88 | 22.2 | 22.2 | 21.96 | 1067 |
| 1721165340 | 22.38 | 0.03 | 0.13 | 22.35 | 22.41 | 22.17 | 40747 |
| 1721079000 | 22.35 | 0.35 | 1.59 | 22.36 | 22.57 | 22.35 | 300 |
| 1720819800 | 22 | 0.9 | 4.27 | 21.76 | 22 | 21.76 | 917 |
| 1720733400 | 21.1 | -0.35 | -1.63 | 21.5 | 21.7 | 21.1 | 176 |
| 1720647000 | 21.45 | 0.07 | 0.33 | 20.95 | 21.45 | 20.88 | 4648 |
| 1720560540 | 21.38 | -0.39 | -1.79 | 21.33 | 21.45 | 21.33 | 636 |
| 1720474200 | 21.77 | 0.71 | 3.37 | 21.49 | 21.89 | 21.27 | 1076 |
| 1720215000 | 21.06 | 0.19 | 0.91 | 21.01 | 21.06 | 20.87 | 6037 |
| 1720128540 | 20.87 | -0.49 | -2.29 | 19.81 | 20.92 | 19.81 | 531 |
| 1720042200 | 21.36 | 0.27 | 1.28 | 21.32 | 21.36 | 21.09 | 1247 |
| 1719955800 | 21.09 | 0.19 | 0.91 | 20.45 | 21.33 | 20.45 | 845 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
