Roblox Corp (RBLX) Historical Stock Data
34.97 ↓1.33 (-3.68%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RBLX is down -0.44% a day on average. There have been 11 days where Roblox Corp closed green and 19 days where RBLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 36.42 | 36.30 | ↓$0.12 (-0.33%) | 35.74 | 37.52 | 8.68M |
| 2024-04-22 | 35.60 | 34.96 | ↓$0.64 (-1.80%) | 34.83 | 35.90 | 7.29M |
| 2024-04-19 | 35.31 | 35.34 | ↑$0.03 (0.08%) | 34.82 | 35.82 | 6.09M |
| 2024-04-18 | 36.32 | 35.55 | ↓$0.77 (-2.12%) | 35.28 | 36.58 | 5.78M |
| 2024-04-17 | 36.64 | 36.37 | ↓$0.27 (-0.72%) | 36.35 | 37.13 | 4.30M |
| 2024-04-16 | 36.49 | 36.64 | ↑$0.15 (0.41%) | 36.11 | 37.10 | 5.66M |
| 2024-04-15 | 38.28 | 36.66 | ↓$1.62 (-4.23%) | 36.54 | 38.82 | 7.05M |
| 2024-04-12 | 38.99 | 38.37 | ↓$0.62 (-1.59%) | 38.29 | 39.54 | 3.74M |
| 2024-04-11 | 39.82 | 39.26 | ↓$0.56 (-1.41%) | 39.23 | 40.08 | 5.20M |
| 2024-04-10 | 40.48 | 39.80 | ↓$0.68 (-1.68%) | 39.32 | 40.80 | 10.27M |
| 2024-04-09 | 38.74 | 39.09 | ↑$0.35 (0.90%) | 38.36 | 39.15 | 4.27M |
| 2024-04-08 | 38.10 | 38.22 | ↑$0.12 (0.31%) | 37.82 | 38.68 | 5.98M |
| 2024-04-05 | 36.53 | 37.82 | ↑$1.29 (3.53%) | 36.52 | 37.90 | 5.74M |
| 2024-04-04 | 36.97 | 36.80 | ↓$0.17 (-0.46%) | 36.69 | 38.10 | 6.56M |
| 2024-04-03 | 36.52 | 36.44 | ↓$0.08 (-0.22%) | 35.79 | 36.66 | 5.56M |
| 2024-04-02 | 36.82 | 36.76 | ↓$0.05 (-0.15%) | 35.90 | 36.88 | 7.19M |
| 2024-04-01 | 37.99 | 37.84 | ↓$0.15 (-0.39%) | 37.30 | 38.25 | 6.39M |
| 2024-03-28 | 37.98 | 38.18 | ↑$0.20 (0.54%) | 37.93 | 39.01 | 6.28M |
| 2024-03-27 | 37.58 | 37.88 | ↑$0.30 (0.80%) | 37.13 | 37.90 | 3.90M |
| 2024-03-26 | 37.06 | 37.29 | ↑$0.23 (0.62%) | 36.64 | 37.61 | 5.73M |
| 2024-03-25 | 37.12 | 36.66 | ↓$0.46 (-1.24%) | 35.97 | 37.17 | 8.84M |
| 2024-03-22 | 37.54 | 37.26 | ↓$0.28 (-0.75%) | 36.71 | 37.56 | 4.78M |
| 2024-03-21 | 38.00 | 37.69 | ↓$0.31 (-0.82%) | 37.59 | 38.38 | 6.41M |
| 2024-03-20 | 36.42 | 37.82 | ↑$1.40 (3.84%) | 36.31 | 37.86 | 7.22M |
| 2024-03-19 | 36.17 | 36.46 | ↑$0.29 (0.80%) | 35.85 | 36.80 | 7.81M |
| 2024-03-18 | 37.92 | 36.20 | ↓$1.72 (-4.53%) | 35.95 | 38.26 | 15.22M |
| 2024-03-15 | 40.19 | 39.24 | ↓$0.95 (-2.36%) | 39.11 | 40.67 | 9.84M |
| 2024-03-14 | 40.69 | 40.65 | ↓$0.04 (-0.10%) | 39.93 | 41.41 | 6.92M |
| 2024-03-13 | 40.47 | 40.39 | ↓$0.08 (-0.20%) | 40.33 | 41.65 | 7.15M |
| 2024-03-12 | 40.79 | 40.81 | ↑$0.02 (0.05%) | 39.73 | 41.11 | 10.79M |
Create an account or log in to view more rows.
$RBLX more shorts the better idc
$RBLX death cross will complete today
$RBLX lets go!!
$RBLX you wanna be a successful trader close your trades green
$RBLX f this stock
$RBLX what happened?
$RBLX eyeing for a scalp
$RBLX When they tell me diversifying is for idiots
$RBLX go green today and we gap up tomrrow
$RBLX hold and buy… go green go!!!