Roblox Corp (RBLX) Historical Stock Data
60.11 ↑1.20 (2.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RBLX is up 0.54% a day on average. There have been 19 days where Roblox Corp closed green and 11 days where RBLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 57.92 | 60.11 | ↑$2.19 (3.78%) | 57.49 | 60.17 | 8.46M |
| 2024-12-19 | 58.33 | 58.91 | ↑$0.58 (0.99%) | 57.88 | 59.57 | 5.90M |
| 2024-12-18 | 60.83 | 58.80 | ↓$2.03 (-3.34%) | 58.24 | 61.53 | 7.50M |
| 2024-12-17 | 60.85 | 61.25 | ↑$0.40 (0.66%) | 59.32 | 61.35 | 5.14M |
| 2024-12-16 | 58.87 | 61.45 | ↑$2.58 (4.38%) | 58.42 | 61.77 | 6.39M |
| 2024-12-13 | 60.00 | 59.60 | ↓$0.40 (-0.67%) | 58.78 | 60.22 | 5.79M |
| 2024-12-12 | 59.89 | 59.61 | ↓$0.28 (-0.47%) | 58.60 | 61.05 | 6.49M |
| 2024-12-11 | 58.41 | 59.89 | ↑$1.48 (2.53%) | 57.65 | 61.01 | 13.01M |
| 2024-12-10 | 56.91 | 56.26 | ↓$0.65 (-1.14%) | 55.65 | 57.41 | 5.28M |
| 2024-12-09 | 59.22 | 56.93 | ↓$2.29 (-3.87%) | 55.61 | 59.22 | 8.58M |
| 2024-12-06 | 58.87 | 59.31 | ↑$0.44 (0.75%) | 57.76 | 59.80 | 8.96M |
| 2024-12-05 | 54.94 | 58.94 | ↑$4.00 (7.28%) | 54.73 | 59.14 | 21M |
| 2024-12-04 | 53.92 | 54.54 | ↑$0.62 (1.15%) | 53.36 | 54.61 | 5.88M |
| 2024-12-03 | 51.76 | 53.53 | ↑$1.77 (3.42%) | 51.63 | 53.63 | 6.24M |
| 2024-12-02 | 50.99 | 52.16 | ↑$1.17 (2.29%) | 50.94 | 52.65 | 8.23M |
| 2024-11-29 | 49.81 | 50.13 | ↑$0.32 (0.64%) | 49.68 | 50.73 | 3.63M |
| 2024-11-27 | 49.09 | 49.37 | ↑$0.28 (0.57%) | 48.61 | 50.55 | 5.62M |
| 2024-11-26 | 49.18 | 49.06 | ↓$0.12 (-0.24%) | 48.93 | 50.01 | 6.92M |
| 2024-11-25 | 49.13 | 49.16 | ↑$0.03 (0.06%) | 47.95 | 49.49 | 9.51M |
| 2024-11-22 | 49.28 | 49.38 | ↑$0.10 (0.20%) | 48.61 | 50.38 | 6.83M |
| 2024-11-21 | 51.04 | 49.35 | ↓$1.69 (-3.30%) | 48.10 | 51.40 | 15.73M |
| 2024-11-20 | 52.29 | 51.52 | ↓$0.77 (-1.47%) | 50.60 | 52.32 | 13.12M |
| 2024-11-19 | 50.53 | 52.24 | ↑$1.71 (3.38%) | 50.53 | 53.16 | 9.49M |
| 2024-11-18 | 51.00 | 51.03 | ↑$0.03 (0.06%) | 50.21 | 51.25 | 14.48M |
| 2024-11-15 | 52.50 | 50.73 | ↓$1.77 (-3.37%) | 50.68 | 52.53 | 9.12M |
| 2024-11-14 | 52.37 | 52.73 | ↑$0.36 (0.69%) | 51.82 | 53.57 | 6.91M |
| 2024-11-13 | 54.45 | 53.14 | ↓$1.31 (-2.41%) | 52.91 | 54.65 | 8.33M |
| 2024-11-12 | 54.15 | 54.38 | ↑$0.23 (0.42%) | 54.10 | 55.09 | 10.28M |
| 2024-11-11 | 52.45 | 54.56 | ↑$2.11 (4.02%) | 52.38 | 55.10 | 12.35M |
| 2024-11-08 | 52.88 | 52.40 | ↓$0.48 (-0.91%) | 52.17 | 54.07 | 8.16M |
Create an account or log in to view more rows.
$RBLX Mindset is key
$RBLX take us to the moon
lets goooooo
$RBLX BOUGHT TODAY!
$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