NYSE - Delayed Quote USD

Roblox Corporation (RBLX)

Compare
43.99 +0.42 (+0.96%)
At close: August 30 at 4:01 PM EDT
43.94 -0.05 (-0.11%)
After hours: August 30 at 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Aug 30, 2024 43.72 44.49 43.59 43.99 43.99 5,260,600
Aug 29, 2024 44.45 44.85 43.44 43.57 43.57 4,613,800
Aug 28, 2024 44.16 44.51 43.73 44.13 44.13 4,182,700
Aug 27, 2024 43.27 44.22 43.09 44.16 44.16 5,312,000
Aug 26, 2024 44.05 44.48 43.71 43.94 43.94 4,192,800
Aug 23, 2024 43.60 44.42 43.28 44.16 44.16 6,266,500
Aug 22, 2024 43.45 44.03 43.14 43.36 43.36 8,955,100
Aug 21, 2024 40.68 43.49 40.67 43.35 43.35 11,870,200
Aug 20, 2024 40.50 40.74 39.72 40.54 40.54 11,753,200
Aug 19, 2024 40.54 40.87 39.72 40.86 40.86 6,661,500
Aug 16, 2024 40.30 41.17 40.24 40.59 40.59 6,136,600
Aug 15, 2024 39.68 40.62 39.22 40.50 40.50 5,084,800
Aug 14, 2024 38.86 39.19 38.65 39.09 39.09 3,691,600
Aug 13, 2024 38.45 39.68 38.05 38.75 38.75 6,551,100
Aug 12, 2024 37.14 37.90 36.91 37.32 37.32 5,298,400
Aug 9, 2024 37.33 37.55 36.77 37.02 37.02 4,669,700
Aug 8, 2024 36.49 37.32 36.32 37.17 37.17 6,219,700
Aug 7, 2024 38.11 38.70 36.07 36.18 36.18 6,472,100
Aug 6, 2024 36.96 38.11 36.18 37.67 37.67 9,997,900
Aug 5, 2024 36.60 37.29 35.30 36.53 36.53 13,114,000
Aug 2, 2024 38.15 39.26 37.31 39.04 39.04 7,398,300
Aug 1, 2024 40.09 41.04 37.34 38.85 38.85 15,411,300
Jul 31, 2024 41.49 42.04 41.04 41.52 41.52 7,762,800
Jul 30, 2024 40.75 41.39 40.67 41.03 41.03 5,584,100
Jul 29, 2024 40.95 41.00 40.20 40.57 40.57 6,316,400
Jul 26, 2024 41.00 41.08 40.00 40.51 40.51 3,194,500
Jul 25, 2024 40.01 41.14 39.55 40.54 40.54 3,589,800
Jul 24, 2024 40.47 41.08 39.89 39.96 39.96 3,150,400
Jul 23, 2024 40.30 41.17 40.23 41.08 41.08 4,680,100
Jul 22, 2024 40.99 41.28 40.77 41.00 41.00 3,660,900
Jul 19, 2024 39.70 40.76 39.52 40.52 40.52 4,053,900
Jul 18, 2024 40.07 40.72 39.56 39.79 39.79 3,332,800
Jul 17, 2024 40.48 41.03 39.53 40.00 40.00 5,135,300
Jul 16, 2024 41.27 41.49 40.70 41.28 41.28 4,620,500
Jul 15, 2024 40.70 41.62 40.25 41.11 41.11 6,457,400
Jul 12, 2024 39.86 40.68 39.49 40.53 40.53 8,292,100
Jul 11, 2024 39.63 39.89 38.43 38.52 38.52 4,325,100
Jul 10, 2024 39.58 39.77 38.60 39.66 39.66 3,863,600
Jul 9, 2024 39.91 39.99 39.01 39.39 39.39 5,111,600
Jul 8, 2024 39.00 39.92 38.37 39.82 39.82 7,845,000
Jul 5, 2024 37.66 38.70 37.46 38.68 38.68 4,445,700
Jul 3, 2024 37.39 38.47 37.35 37.77 37.77 3,947,500
Jul 2, 2024 36.75 37.76 36.47 37.14 37.14 4,096,600
Jul 1, 2024 37.11 37.13 36.37 37.06 37.06 3,638,900
Jun 28, 2024 37.13 37.50 36.97 37.21 37.21 7,546,000
Jun 27, 2024 36.67 37.79 36.63 37.22 37.22 5,181,900
Jun 26, 2024 35.37 37.33 35.27 36.91 36.91 8,337,700
Jun 25, 2024 35.25 35.44 34.62 35.43 35.43 5,569,400
Jun 24, 2024 35.99 36.34 34.90 35.19 35.19 5,627,200
Jun 21, 2024 35.80 36.27 35.53 36.16 36.16 8,012,300
Jun 20, 2024 35.87 36.04 35.35 35.86 35.86 4,392,500
Jun 18, 2024 35.90 36.13 35.51 35.90 35.90 4,973,400
Jun 17, 2024 34.86 36.24 34.41 35.90 35.90 6,852,500
Jun 14, 2024 35.32 35.79 34.88 35.10 35.10 5,713,600
Jun 13, 2024 37.05 37.30 35.38 35.52 35.52 6,325,400
Jun 12, 2024 36.47 36.60 35.88 36.03 36.03 4,725,000
Jun 11, 2024 34.92 35.70 34.76 35.49 35.49 3,826,100
Jun 10, 2024 35.30 35.53 34.84 34.99 34.99 4,883,900
Jun 7, 2024 35.27 36.07 35.18 35.63 35.63 5,833,400
Jun 6, 2024 35.40 36.12 35.31 35.64 35.64 3,674,600
Jun 5, 2024 35.91 35.91 34.90 35.60 35.60 5,451,700
Jun 4, 2024 34.31 35.02 33.90 35.00 35.00 6,449,500
Jun 3, 2024 34.00 34.51 33.88 34.48 34.48 6,239,800
May 31, 2024 33.50 34.10 33.07 33.62 33.62 9,726,500
May 30, 2024 32.92 33.34 32.69 33.15 33.15 4,067,200
May 29, 2024 32.63 33.31 32.31 33.11 33.11 4,354,900
May 28, 2024 32.69 33.35 32.30 32.96 32.96 6,491,500
May 24, 2024 31.88 32.69 31.84 32.67 32.67 4,433,700
May 23, 2024 33.09 33.20 31.59 31.97 31.97 7,602,300
May 22, 2024 32.53 33.56 32.53 33.13 33.13 6,975,800
May 21, 2024 33.10 33.25 32.20 32.55 32.55 9,168,900
May 20, 2024 32.88 33.60 32.84 33.59 33.59 6,407,000
May 17, 2024 32.83 32.97 32.06 32.90 32.90 6,429,900
May 16, 2024 33.01 33.78 32.68 32.76 32.76 8,313,500
May 15, 2024 32.01 33.13 31.55 33.01 33.01 8,683,800
May 14, 2024 30.83 32.25 30.83 31.66 31.66 10,790,000
May 13, 2024 31.41 32.06 30.95 30.96 30.96 12,431,900
May 10, 2024 30.91 31.98 30.56 31.45 31.45 21,401,900
May 9, 2024 29.92 31.50 29.55 30.42 30.42 69,953,000
May 8, 2024 39.96 40.35 39.01 39.03 39.03 8,598,900
May 7, 2024 39.72 41.04 39.72 40.54 40.54 6,400,700
May 6, 2024 39.58 40.23 39.03 40.11 40.11 7,583,000
May 3, 2024 38.73 39.47 38.50 39.24 39.24 8,482,800
May 2, 2024 37.15 37.68 36.54 37.34 37.34 4,385,500
May 1, 2024 35.66 37.59 35.46 36.58 36.58 5,853,300
Apr 30, 2024 35.67 36.20 35.48 35.56 35.56 3,282,700
Apr 29, 2024 36.27 37.08 35.99 36.56 36.56 5,752,900
Apr 26, 2024 35.72 36.40 35.46 36.01 36.01 3,746,600
Apr 25, 2024 33.93 35.63 33.71 35.53 35.53 7,276,200
Apr 24, 2024 36.63 36.79 34.42 34.97 34.97 8,263,000
Apr 23, 2024 36.42 37.52 35.74 36.30 36.30 8,683,600
Apr 22, 2024 35.60 35.90 34.83 34.96 34.96 7,293,300
Apr 19, 2024 35.31 35.82 34.82 35.34 35.34 6,085,100
Apr 18, 2024 36.32 36.58 35.28 35.55 35.55 5,780,900
Apr 17, 2024 36.63 37.13 36.35 36.37 36.37 4,300,900
Apr 16, 2024 36.49 37.10 36.11 36.64 36.64 5,664,600
Apr 15, 2024 38.28 38.82 36.54 36.66 36.66 7,051,400
Apr 12, 2024 38.99 39.54 38.29 38.37 38.37 3,742,700
Apr 11, 2024 39.82 40.08 39.23 39.26 39.26 5,198,700
Apr 10, 2024 40.48 40.80 39.32 39.80 39.80 10,274,200
Apr 9, 2024 38.74 39.15 38.35 39.09 39.09 4,344,500
Apr 8, 2024 38.10 38.68 37.82 38.22 38.22 5,981,200
Apr 5, 2024 36.53 37.90 36.52 37.82 37.82 5,737,400
Apr 4, 2024 36.97 38.10 36.69 36.80 36.80 6,566,300
Apr 3, 2024 36.52 36.66 35.79 36.44 36.44 5,556,200
Apr 2, 2024 36.81 36.88 35.90 36.76 36.76 7,185,500
Apr 1, 2024 37.99 38.25 37.30 37.84 37.84 6,388,100
Mar 28, 2024 37.97 39.01 37.93 38.18 38.18 6,282,600
Mar 27, 2024 37.58 37.90 37.13 37.88 37.88 3,902,000
Mar 26, 2024 37.06 37.61 36.64 37.29 37.29 5,735,100
Mar 25, 2024 37.12 37.17 35.97 36.66 36.66 8,841,000
Mar 22, 2024 37.54 37.56 36.71 37.26 37.26 4,765,600
Mar 21, 2024 38.00 38.38 37.59 37.69 37.69 6,408,000
Mar 20, 2024 36.42 37.86 36.31 37.82 37.82 7,223,300
Mar 19, 2024 36.17 36.80 35.85 36.46 36.46 7,812,100
Mar 18, 2024 37.92 38.26 35.95 36.20 36.20 15,231,800
Mar 15, 2024 40.19 40.67 39.10 39.24 39.24 9,829,800
Mar 14, 2024 40.69 41.41 39.93 40.65 40.65 6,921,100
Mar 13, 2024 40.47 41.65 40.33 40.39 40.39 7,153,300
Mar 12, 2024 40.79 41.11 39.73 40.81 40.81 10,794,500
Mar 11, 2024 39.64 42.65 39.61 42.04 42.04 8,676,100
Mar 8, 2024 40.24 41.41 39.85 39.94 39.94 5,855,100
Mar 7, 2024 40.85 41.63 39.98 40.12 40.12 6,865,900
Mar 6, 2024 39.99 40.17 39.10 39.87 39.87 6,303,200
Mar 5, 2024 38.89 39.52 38.37 38.87 38.87 5,755,900
Mar 4, 2024 41.32 41.54 39.64 39.66 39.66 6,684,000
Mar 1, 2024 39.92 41.46 39.85 41.32 41.32 6,036,200
Feb 29, 2024 40.25 41.06 39.73 39.90 39.90 7,500,900
Feb 28, 2024 40.28 40.41 39.53 40.16 40.16 6,252,300
Feb 27, 2024 41.28 41.34 40.44 40.83 40.83 7,034,900
Feb 26, 2024 41.47 41.94 40.98 41.29 41.29 7,754,000
Feb 23, 2024 42.12 42.89 41.43 41.46 41.46 7,759,400
Feb 22, 2024 41.52 43.06 40.76 42.41 42.41 7,802,800
Feb 21, 2024 40.73 41.22 40.40 40.74 40.74 9,211,300
Feb 20, 2024 42.42 42.97 40.80 41.41 41.41 6,963,200
Feb 16, 2024 43.15 43.91 42.69 42.91 42.91 6,721,400
Feb 15, 2024 44.13 45.09 44.13 44.44 44.44 5,885,100
Feb 14, 2024 42.72 44.22 42.51 44.14 44.14 7,280,100
Feb 13, 2024 41.93 42.98 41.53 42.32 42.32 10,050,100
Feb 12, 2024 44.51 44.69 43.71 43.74 43.74 9,311,200
Feb 9, 2024 44.51 44.61 43.29 44.40 44.40 12,702,900
Feb 8, 2024 45.48 47.11 44.05 44.87 44.87 17,208,500
Feb 7, 2024 44.61 46.60 42.93 44.74 44.74 43,434,000
Feb 6, 2024 40.00 40.70 39.72 40.60 40.60 11,423,700
Feb 5, 2024 40.53 40.71 38.57 39.35 39.35 6,903,300
Feb 2, 2024 39.48 40.71 39.28 40.67 40.67 7,747,100
Feb 1, 2024 39.12 39.75 38.75 39.33 39.33 4,981,700
Jan 31, 2024 38.77 39.82 38.51 38.81 38.81 5,606,400
Jan 30, 2024 40.54 40.65 39.07 39.14 39.14 7,670,200
Jan 29, 2024 40.49 41.19 40.22 41.18 41.18 4,518,200
Jan 26, 2024 41.46 41.81 40.28 40.41 40.41 4,355,100
Jan 25, 2024 41.06 41.70 40.65 41.32 41.32 6,027,100
Jan 24, 2024 41.31 41.87 40.69 40.82 40.82 5,404,800
Jan 23, 2024 41.15 42.35 40.54 40.78 40.78 6,425,400
Jan 22, 2024 39.15 41.20 39.15 40.48 40.48 8,604,200
Jan 19, 2024 39.14 39.14 38.33 38.69 38.69 5,236,700
Jan 18, 2024 38.89 38.97 38.29 38.89 38.89 7,249,300
Jan 17, 2024 38.63 38.74 37.76 38.68 38.68 6,564,200
Jan 16, 2024 40.41 40.76 39.08 39.35 39.35 8,327,700
Jan 12, 2024 41.25 42.15 40.83 40.92 40.92 6,073,900
Jan 11, 2024 41.72 42.74 41.51 42.44 42.44 7,131,600
Jan 10, 2024 42.08 42.48 41.41 41.78 41.78 6,023,800
Jan 9, 2024 42.04 42.81 41.83 42.28 42.28 4,858,000
Jan 8, 2024 42.00 42.37 41.23 42.22 42.22 6,358,500
Jan 5, 2024 42.13 42.66 41.60 41.74 41.74 6,813,700
Jan 4, 2024 41.90 42.97 41.20 42.66 42.66 6,074,600
Jan 3, 2024 42.22 42.60 41.51 41.91 41.91 6,127,300
Jan 2, 2024 44.65 44.96 42.80 42.99 42.99 7,166,700
Dec 29, 2023 46.43 47.03 45.69 45.72 45.72 7,590,600
Dec 28, 2023 46.72 47.20 46.31 46.43 46.43 5,493,300
Dec 27, 2023 46.43 46.92 46.15 46.85 46.85 6,059,200
Dec 26, 2023 46.02 46.88 45.88 46.38 46.38 7,628,400
Dec 22, 2023 43.47 46.12 43.47 45.97 45.97 9,992,500
Dec 21, 2023 44.18 44.51 43.26 44.48 44.48 6,370,900
Dec 20, 2023 44.72 45.18 43.69 43.83 43.83 7,232,200
Dec 19, 2023 44.58 44.90 44.26 44.73 44.73 6,803,600
Dec 18, 2023 43.84 45.08 43.38 44.49 44.49 7,254,000
Dec 15, 2023 44.87 45.05 43.33 43.92 43.92 14,367,200
Dec 14, 2023 43.80 44.62 43.61 44.52 44.52 13,370,600
Dec 13, 2023 43.00 43.99 42.24 43.31 43.31 13,448,700
Dec 12, 2023 40.59 42.18 40.31 42.04 42.04 7,636,200
Dec 11, 2023 40.78 41.03 40.13 40.49 40.49 6,054,700
Dec 8, 2023 41.95 42.28 40.02 40.83 40.83 16,016,200
Dec 7, 2023 39.86 40.49 39.32 39.86 39.86 6,615,500
Dec 6, 2023 40.79 41.46 39.78 39.96 39.96 8,027,200
Dec 5, 2023 40.91 41.33 40.35 40.67 40.67 5,890,600
Dec 4, 2023 40.09 41.60 39.81 41.23 41.23 7,824,700
Dec 1, 2023 39.13 40.48 38.99 40.45 40.45 8,075,300
Nov 30, 2023 38.68 39.55 38.68 39.31 39.31 8,180,800
Nov 29, 2023 39.32 39.69 38.51 38.68 38.68 5,949,900
Nov 28, 2023 38.50 39.26 38.37 39.02 39.02 5,090,900
Nov 27, 2023 37.84 39.08 37.84 38.60 38.60 6,670,500
Nov 24, 2023 37.48 38.32 37.48 38.14 38.14 4,303,300
Nov 22, 2023 37.11 37.95 36.64 37.82 37.82 7,112,200
Nov 21, 2023 37.38 37.43 36.33 36.72 36.72 13,547,900
Nov 20, 2023 37.85 38.27 37.47 37.86 37.86 9,715,700
Nov 17, 2023 38.72 38.72 37.50 37.91 37.91 11,307,600
Nov 16, 2023 39.41 39.48 37.27 38.36 38.36 13,411,600
Nov 15, 2023 39.11 41.89 38.87 39.76 39.76 20,111,600
Nov 14, 2023 40.14 40.35 39.21 39.24 39.24 14,371,700
Nov 13, 2023 38.05 38.84 37.12 38.75 38.75 10,075,400
Nov 10, 2023 38.05 39.48 37.91 38.42 38.42 13,344,100
Nov 9, 2023 38.86 39.08 37.29 38.05 38.05 16,306,900
Nov 8, 2023 40.23 42.20 39.10 39.22 39.22 61,158,800
Nov 7, 2023 34.05 35.30 33.45 35.07 35.07 14,986,700
Nov 6, 2023 35.61 35.70 33.37 33.85 33.85 10,593,800
Nov 3, 2023 33.40 35.13 33.40 34.90 34.90 10,573,400
Nov 2, 2023 33.00 33.82 32.81 33.56 33.56 8,052,300
Nov 1, 2023 31.83 32.12 31.32 31.84 31.84 5,086,400
Oct 31, 2023 31.65 32.29 31.23 31.81 31.81 5,802,000
Oct 30, 2023 31.14 31.80 30.97 31.74 31.74 6,886,500
Oct 27, 2023 31.75 32.07 30.87 30.99 30.99 6,427,400
Oct 26, 2023 30.98 31.40 30.17 30.55 30.55 7,549,000
Oct 25, 2023 32.24 32.55 30.58 31.10 31.10 10,081,400
Oct 24, 2023 30.98 33.19 30.98 32.72 32.72 12,501,400
Oct 23, 2023 31.25 31.63 30.50 30.57 30.57 8,140,600
Oct 20, 2023 31.13 31.93 30.83 31.75 31.75 9,051,300
Oct 19, 2023 30.41 32.07 30.02 31.67 31.67 11,888,400
Oct 18, 2023 30.64 30.81 30.00 30.19 30.19 6,356,600
Oct 17, 2023 30.07 31.21 30.00 31.00 31.00 8,933,800
Oct 16, 2023 30.55 30.86 29.85 30.41 30.41 10,329,200
Oct 13, 2023 31.46 31.92 30.42 30.51 30.51 9,558,500
Oct 12, 2023 31.87 31.96 31.35 31.63 31.63 6,984,600
Oct 11, 2023 31.08 31.92 31.05 31.76 31.76 7,434,100
Oct 10, 2023 30.33 31.18 30.33 30.91 30.91 6,027,300
Oct 9, 2023 29.63 30.48 29.63 30.21 30.21 6,910,700
Oct 6, 2023 29.40 30.61 29.34 30.46 30.46 10,207,900
Oct 5, 2023 29.96 30.20 29.08 29.82 29.82 11,835,300
Oct 4, 2023 28.54 29.62 27.90 29.59 29.59 10,800,400
Oct 3, 2023 28.29 28.95 28.20 28.42 28.42 6,777,300
Oct 2, 2023 28.97 29.62 28.47 28.68 28.68 10,985,100
Sep 29, 2023 28.28 29.09 28.28 28.96 28.96 11,183,400
Sep 28, 2023 27.23 28.25 27.11 27.83 27.83 7,659,600
Sep 27, 2023 27.17 27.72 26.78 27.39 27.39 12,076,700
Sep 26, 2023 26.00 27.03 25.98 27.01 27.01 9,262,600
Sep 25, 2023 25.24 26.20 24.88 26.14 26.14 8,665,500
Sep 22, 2023 25.42 25.77 25.17 25.39 25.39 7,105,800
Sep 21, 2023 25.96 25.99 25.15 25.31 25.31 12,346,700
Sep 20, 2023 27.22 27.29 26.20 26.25 26.25 7,819,500
Sep 19, 2023 27.59 27.59 26.12 26.96 26.96 14,637,500
Sep 18, 2023 27.73 27.95 27.23 27.61 27.61 9,491,300
Sep 15, 2023 27.98 28.55 27.67 27.91 27.91 20,274,200
Sep 14, 2023 27.93 28.40 27.65 27.75 27.75 11,439,000
Sep 13, 2023 27.61 27.98 26.64 27.74 27.74 24,008,800
Sep 12, 2023 28.40 29.58 28.38 29.21 29.21 8,515,500
Sep 11, 2023 29.20 29.20 28.52 28.55 28.55 8,200,300
Sep 8, 2023 28.95 29.31 28.42 29.01 29.01 10,790,000
Sep 7, 2023 28.53 28.84 28.11 28.79 28.79 6,489,100
Sep 6, 2023 28.95 29.35 28.37 29.09 29.09 8,241,400
Sep 5, 2023 28.25 29.14 28.16 29.13 29.13 7,976,700
Sep 1, 2023 28.62 29.32 28.32 28.44 28.44 9,274,700
Aug 31, 2023 28.40 28.60 27.97 28.29 28.29 7,757,400

Related Tickers