Roblox Corp Cl A (NY: RBLX )

31.24 -2.75 (-8.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 33.69 34.69 31.13 31.24 11,546,265 -2.75(-8.09%)
Dec 02, 2022 31.83 34.02 31.71 33.99 15,831,203 +0.60(+1.80%)
Dec 01, 2022 32.13 33.58 31.53 33.39 15,925,696 +1.62(+5.10%)
Nov 30, 2022 29.84 31.83 29.81 31.77 15,447,343 +1.94(+6.50%)
Nov 29, 2022 31.45 31.59 29.67 29.83 11,403,718 -1.05(-3.40%)
Nov 28, 2022 31.31 31.72 30.81 30.88 12,423,330 -0.88(-2.77%)
Nov 25, 2022 31.50 31.93 31.29 31.76 4,046,849 -0.24(-0.75%)
Nov 23, 2022 31.22 32.19 31.16 32.00 11,847,966 +1.16(+3.76%)
Nov 22, 2022 30.61 31.12 29.72 30.84 11,597,870 +0.07(+0.23%)
Nov 21, 2022 31.37 31.48 29.46 30.77 16,300,422 -0.95(-2.99%)
Nov 18, 2022 33.08 33.13 31.08 31.72 11,037,097 -0.81(-2.49%)
Nov 17, 2022 33.37 33.45 31.91 32.53 14,102,285 -1.88(-5.46%)
Nov 16, 2022 36.07 36.20 34.31 34.41 13,164,941 -2.32(-6.32%)
Nov 15, 2022 37.34 38.68 36.37 36.73 16,295,754 +1.13(+3.17%)
Nov 14, 2022 36.15 36.93 34.84 35.60 13,052,870 -1.14(-3.10%)
Nov 11, 2022 34.00 36.90 33.06 36.74 21,854,524 +3.01(+8.92%)
Nov 10, 2022 33.33 33.80 31.28 33.73 25,189,768 +2.81(+9.09%)
Nov 09, 2022 35.31 36.75 30.68 30.92 46,191,100 -8.22(-21.00%)
Nov 08, 2022 39.64 40.95 38.70 39.14 15,111,679 -0.68(-1.71%)
Nov 07, 2022 39.96 40.54 37.85 39.82 16,319,529 -0.76(-1.87%)
Nov 04, 2022 45.06 45.59 39.55 40.58 16,634,976 -2.72(-6.28%)
Nov 03, 2022 42.10 45.83 42.07 43.30 13,454,616 +0.43(+1.00%)
Nov 02, 2022 44.08 42.71 42.87 10,583,387 -1.44(-3.25%)
Nov 01, 2022 45.51 46.94 44.24 44.31 8,402,314 -0.43(-0.96%)
Oct 31, 2022 45.48 45.90 43.97 44.74 10,321,692 -1.04(-2.27%)
Oct 28, 2022 46.17 46.73 45.22 45.78 9,221,359 -0.72(-1.55%)
Oct 27, 2022 45.55 46.90 44.73 46.50 11,429,579 +1.00(+2.20%)
Oct 26, 2022 45.82 47.67 45.27 45.50 17,132,146 -0.21(-0.46%)
Oct 25, 2022 43.54 45.85 43.21 45.71 19,425,884 +3.86(+9.22%)
Oct 24, 2022 41.80 42.30 40.41 41.85 11,456,355 -0.96(-2.24%)
Oct 21, 2022 41.51 43.39 40.91 42.81 16,932,964 +0.24(+0.56%)
Oct 20, 2022 41.24 43.32 41.24 42.57 16,358,150 +1.13(+2.73%)
Oct 19, 2022 42.09 43.15 41.10 41.44 16,158,344 -1.94(-4.47%)
Oct 18, 2022 43.03 44.30 42.31 43.38 34,711,232 +0.77(+1.81%)
Oct 17, 2022 41.20 43.66 40.51 42.61 71,175,192 +7.05(+19.83%)
Oct 14, 2022 38.70 39.19 35.48 35.56 14,757,211 -2.36(-6.22%)
Oct 13, 2022 35.42 38.11 34.11 37.92 28,723,596 +0.73(+1.96%)
Oct 12, 2022 34.45 37.70 34.45 37.19 24,970,974 +2.63(+7.61%)
Oct 11, 2022 33.70 35.60 33.20 34.56 21,166,272 -0.84(-2.37%)
Oct 10, 2022 34.71 35.89 33.91 35.40 12,805,866 +0.58(+1.67%)
Oct 07, 2022 37.95 38.06 34.42 34.82 20,549,874 -4.33(-11.06%)
Oct 06, 2022 38.40 39.81 37.57 39.15 15,295,347 +1.15(+3.03%)
Oct 05, 2022 37.96 38.49 36.76 38.00 14,072,491 -0.68(-1.76%)
Oct 04, 2022 37.75 39.15 37.36 38.68 18,810,604 +2.27(+6.23%)
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.