The average closing price for Roblox (RBLX) in November 2024 was $51.39. It was down 1.9% for the month. The latest price is $63.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $49.81 | $50.73 | $49.68 | $50.13 | 3,629,228 |
November 27 2024 | $49.09 | $50.55 | $48.61 | $49.37 | 5,617,883 |
November 26 2024 | $49.18 | $50.01 | $48.93 | $49.06 | 6,919,336 |
November 25 2024 | $49.13 | $49.49 | $47.95 | $49.16 | 9,519,130 |
November 22 2024 | $49.28 | $50.38 | $48.61 | $49.38 | 6,826,557 |
November 21 2024 | $51.04 | $51.40 | $48.10 | $49.35 | 15,731,640 |
November 20 2024 | $52.29 | $52.32 | $50.60 | $51.52 | 13,117,620 |
November 19 2024 | $50.53 | $53.16 | $50.53 | $52.24 | 9,487,447 |
November 18 2024 | $51.00 | $51.25 | $50.21 | $51.03 | 14,484,490 |
November 15 2024 | $52.50 | $52.53 | $50.68 | $50.73 | 9,122,580 |
November 14 2024 | $52.37 | $53.57 | $51.82 | $52.73 | 6,913,566 |
November 13 2024 | $54.45 | $54.65 | $52.91 | $53.14 | 8,333,890 |
November 12 2024 | $54.15 | $55.09 | $54.10 | $54.38 | 10,280,630 |
November 11 2024 | $52.45 | $55.10 | $52.38 | $54.56 | 12,354,530 |
November 08 2024 | $52.88 | $54.07 | $52.17 | $52.40 | 8,165,613 |
November 07 2024 | $52.88 | $53.66 | $51.85 | $53.11 | 7,974,557 |
November 06 2024 | $51.99 | $53.00 | $50.85 | $52.90 | 8,570,916 |
November 05 2024 | $49.92 | $51.61 | $49.61 | $51.18 | 10,265,810 |
November 04 2024 | $52.74 | $53.07 | $49.97 | $50.00 | 19,491,439 |
November 01 2024 | $51.11 | $52.07 | $50.66 | $51.44 | 12,925,150 |
Daily pricing data for Roblox dates back to 3/8/2021, and may be incomplete.
