Roku Inc (NQ: ROKU )

428.16 USD -21.44 (-4.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 441.18 449.98 427.40 428.16 3,928,302 -21.44(-4.77%)
Jul 29, 2021 461.02 472.00 448.19 449.60 3,711,081 -18.75(-4.00%)
Jul 28, 2021 467.15 474.35 453.01 468.35 4,682,425 +8.98(+1.95%)
Jul 27, 2021 477.20 490.76 443.00 459.37 10,512,358 -20.13(-4.20%)
Jul 26, 2021 472.11 486.19 468.78 479.50 6,611,192 +5.85(+1.24%)
Jul 23, 2021 426.87 474.97 426.87 473.65 10,787,370 +53.00(+12.60%)
Jul 22, 2021 423.88 430.82 418.59 420.65 1,854,618 -1.48(-0.35%)
Jul 21, 2021 413.62 424.94 412.00 422.13 1,954,651 +4.93(+1.18%)
Jul 20, 2021 409.07 420.50 398.50 417.20 2,763,231 +9.50(+2.33%)
Jul 19, 2021 392.63 407.96 391.18 407.70 2,580,988 +7.71(+1.93%)
Jul 16, 2021 407.62 413.78 397.36 399.99 2,681,028 -6.01(-1.48%)
Jul 15, 2021 414.50 419.23 397.25 406.00 3,343,254 -7.00(-1.69%)
Jul 14, 2021 431.52 433.78 411.81 413.00 3,021,987 -14.12(-3.31%)
Jul 13, 2021 435.00 439.30 424.58 427.12 2,358,978 -6.29(-1.45%)
Jul 12, 2021 437.60 444.58 426.63 433.41 3,177,432 +1.80(+0.42%)
Jul 09, 2021 420.01 433.71 412.51 431.61 3,141,742 +11.33(+2.70%)
Jul 08, 2021 407.26 427.08 405.15 420.28 4,034,679 +1.27(+0.30%)
Jul 07, 2021 440.00 442.00 418.56 419.01 3,410,320 -16.17(-3.72%)
Jul 06, 2021 431.45 438.34 425.56 435.18 2,914,830 +4.86(+1.13%)
Jul 02, 2021 437.00 445.88 428.63 430.32 3,813,070 -5.35(-1.23%)
Jul 01, 2021 455.96 457.00 433.66 435.67 5,273,499 -23.58(-5.13%)
Jun 30, 2021 438.11 462.99 433.41 459.25 6,371,777 +18.77(+4.26%)
Jun 29, 2021 441.80 444.69 435.90 440.48 2,683,975 +0.15(+0.03%)
Jun 28, 2021 437.00 445.45 431.30 440.33 4,470,173 +9.39(+2.18%)
Jun 25, 2021 426.17 431.98 420.30 430.94 5,007,419 +7.36(+1.74%)
Jun 24, 2021 430.49 431.78 419.55 423.58 6,572,823 +1.88(+0.45%)
Jun 23, 2021 406.50 424.34 406.50 421.70 8,634,072 +18.20(+4.51%)
Jun 22, 2021 382.59 405.68 382.00 403.50 6,683,236 +20.77(+5.43%)
Jun 21, 2021 365.05 385.79 363.10 382.73 6,221,945 +14.30(+3.88%)
Jun 18, 2021 354.44 370.75 349.84 368.43 6,206,598 +16.13(+4.58%)
Jun 17, 2021 334.08 353.40 333.49 352.30 3,953,907 +15.63(+4.64%)
Jun 16, 2021 340.89 346.12 327.52 336.67 4,417,652 -3.21(-0.94%)
Jun 15, 2021 362.99 362.99 338.04 339.88 5,897,012 -24.98(-6.85%)
Jun 14, 2021 348.08 368.60 347.50 364.86 4,469,279 +17.88(+5.15%)
Jun 11, 2021 348.00 352.74 343.80 346.98 2,361,128 -0.83(-0.24%)
Jun 10, 2021 339.64 350.45 339.10 347.81 2,287,563 +8.17(+2.41%)
Jun 09, 2021 341.91 346.31 338.64 339.64 1,952,048 -0.49(-0.14%)
Jun 08, 2021 345.00 345.76 332.83 340.13 1,863,034 -0.93(-0.27%)
Jun 07, 2021 327.12 342.35 325.30 341.06 2,674,333 +13.94(+4.26%)
Jun 04, 2021 328.55 333.15 325.55 327.12 2,093,593 +3.32(+1.03%)
Jun 03, 2021 333.01 336.98 323.50 323.80 2,747,821 -16.44(-4.83%)
Jun 02, 2021 347.05 347.71 336.16 340.24 2,938,137 -7.47(-2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.