Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBLX.US
32.90+0.14(+0.43%)(czas lokalny: 17.05.2024 16:00)Roblox Corporation - Class A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 32.83 | 32.97 | 32.06 | 32.90 | 6 399 474 | 0 |
16.05.2024 | 33.06 | 33.77 | 32.68 | 32.76 | 8 276 121 | 0 |
15.05.2024 | 32.10 | 33.13 | 31.55 | 33.01 | 8 646 739 | 0 |
14.05.2024 | 30.85 | 32.25 | 30.83 | 31.66 | 10 740 240 | 0 |
13.05.2024 | 31.50 | 32.06 | 30.95 | 30.96 | 12 331 760 | 0 |
10.05.2024 | 30.91 | 31.98 | 30.56 | 31.45 | 21 240 432 | 0 |
09.05.2024 | 30.03 | 31.50 | 29.55 | 30.42 | 69 748 552 | 0 |
08.05.2024 | 39.89 | 40.35 | 39.01 | 39.03 | 8 467 422 | 0 |
07.05.2024 | 39.79 | 41.04 | 39.72 | 40.54 | 6 213 649 | 0 |
06.05.2024 | 39.49 | 40.23 | 39.03 | 40.11 | 7 535 903 | 0 |
03.05.2024 | 38.73 | 39.47 | 38.50 | 39.24 | 8 466 088 | 0 |
02.05.2024 | 37.15 | 37.68 | 36.54 | 37.34 | 4 371 465 | 0 |
01.05.2024 | 35.66 | 37.59 | 35.46 | 36.58 | 5 835 868 | 0 |
30.04.2024 | 35.75 | 36.20 | 35.48 | 35.56 | 3 244 831 | 0 |
29.04.2024 | 36.27 | 37.08 | 35.99 | 36.56 | 5 752 898 | 0 |
26.04.2024 | 35.82 | 36.41 | 35.46 | 36.01 | 3 743 849 | 0 |
25.04.2024 | 33.82 | 35.63 | 33.71 | 35.53 | 7 255 968 | 0 |
24.04.2024 | 36.59 | 36.79 | 34.42 | 34.97 | 8 237 050 | 0 |
23.04.2024 | 36.56 | 37.52 | 35.74 | 36.30 | 8 491 745 | 0 |
22.04.2024 | 35.84 | 35.90 | 34.83 | 34.96 | 6 830 994 | 0 |
19.04.2024 | 35.41 | 35.82 | 34.82 | 35.34 | 6 085 141 | 0 |
18.04.2024 | 36.30 | 36.58 | 35.28 | 35.55 | 5 768 415 | 0 |
17.04.2024 | 36.69 | 37.13 | 36.35 | 36.37 | 4 123 179 | 0 |
16.04.2024 | 36.49 | 37.10 | 36.11 | 36.64 | 5 606 657 | 0 |
15.04.2024 | 38.18 | 38.82 | 36.54 | 36.66 | 7 028 971 | 0 |
12.04.2024 | 39.14 | 39.54 | 38.29 | 38.37 | 3 699 180 | 0 |
11.04.2024 | 40.02 | 40.09 | 39.23 | 39.26 | 5 175 227 | 0 |
10.04.2024 | 40.65 | 40.80 | 39.32 | 39.80 | 10 206 257 | 0 |
09.04.2024 | 38.74 | 39.15 | 38.35 | 39.09 | 4 272 230 | 0 |
08.04.2024 | 38.21 | 38.68 | 37.82 | 38.22 | 5 976 135 | 0 |
05.04.2024 | 36.54 | 37.90 | 36.51 | 37.82 | 5 731 177 | 0 |
04.04.2024 | 36.97 | 38.09 | 36.69 | 36.80 | 6 489 714 | 0 |
03.04.2024 | 36.55 | 36.66 | 35.79 | 36.44 | 5 442 834 | 0 |
02.04.2024 | 36.77 | 36.88 | 35.90 | 36.76 | 7 048 077 | 0 |
01.04.2024 | 37.89 | 38.25 | 37.30 | 37.84 | 6 216 662 | 0 |
28.03.2024 | 38.01 | 39.01 | 37.93 | 38.18 | 6 282 636 | 0 |
27.03.2024 | 37.55 | 37.90 | 37.13 | 37.88 | 3 891 743 | 0 |
26.03.2024 | 37.16 | 37.61 | 36.64 | 37.29 | 5 730 554 | 0 |
25.03.2024 | 37.12 | 37.17 | 35.97 | 36.66 | 8 805 885 | 0 |
22.03.2024 | 37.51 | 37.57 | 36.71 | 37.26 | 4 763 650 | 0 |
21.03.2024 | 38.00 | 38.38 | 37.59 | 37.69 | 6 398 511 | 0 |
20.03.2024 | 36.50 | 37.86 | 36.31 | 37.82 | 7 190 139 | 0 |
19.03.2024 | 36.33 | 36.80 | 35.85 | 36.46 | 7 803 568 | 0 |
18.03.2024 | 37.85 | 38.26 | 35.95 | 36.20 | 15 198 056 | 0 |
15.03.2024 | 40.18 | 40.67 | 39.10 | 39.24 | 9 813 437 | 0 |
14.03.2024 | 40.69 | 41.41 | 39.93 | 40.65 | 6 815 287 | 0 |
13.03.2024 | 40.44 | 41.65 | 40.33 | 40.39 | 7 143 203 | 0 |
12.03.2024 | 40.78 | 41.11 | 39.73 | 40.81 | 10 316 891 | 0 |
11.03.2024 | 39.67 | 42.66 | 39.61 | 42.04 | 8 550 266 | 0 |
08.03.2024 | 40.29 | 41.42 | 39.85 | 39.94 | 5 826 972 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus