The closing price for Roblox (RBLX) in 2021 was $103.16, on December 31, 2021. It was up 59.9% for the year. The latest price is $65.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $100.75 | $104.68 | $100.65 | $103.16 | 16,934,900 |
December 30 2021 | $96.40 | $101.35 | $95.66 | $100.53 | 10,013,300 |
December 29 2021 | $98.70 | $99.54 | $94.28 | $97.34 | 10,005,100 |
December 28 2021 | $104.79 | $106.69 | $97.92 | $98.74 | 16,707,100 |
December 27 2021 | $101.60 | $108.78 | $101.60 | $105.01 | 16,094,500 |
December 23 2021 | $102.36 | $103.22 | $98.08 | $101.82 | 9,023,900 |
December 22 2021 | $102.28 | $106.98 | $101.54 | $102.77 | 12,469,700 |
December 21 2021 | $99.93 | $103.38 | $97.00 | $102.59 | 10,005,100 |
December 20 2021 | $97.18 | $101.06 | $96.59 | $98.69 | 12,550,600 |
December 17 2021 | $95.99 | $103.50 | $93.80 | $102.40 | 20,705,600 |
December 16 2021 | $101.85 | $102.32 | $93.27 | $95.21 | 17,835,700 |
December 15 2021 | $98.01 | $99.75 | $93.52 | $97.95 | 43,177,300 |
December 14 2021 | $108.73 | $110.70 | $105.35 | $107.67 | 10,989,100 |
December 13 2021 | $115.68 | $115.80 | $107.37 | $111.77 | 13,091,400 |
December 10 2021 | $117.54 | $121.80 | $113.57 | $115.89 | 11,778,200 |
December 09 2021 | $123.74 | $125.99 | $115.35 | $116.30 | 13,753,600 |
December 08 2021 | $116.04 | $125.50 | $113.85 | $124.78 | 18,413,300 |
December 07 2021 | $118.36 | $120.16 | $115.10 | $115.99 | 14,766,600 |
December 06 2021 | $108.52 | $114.27 | $104.21 | $113.25 | 15,186,900 |
December 03 2021 | $117.89 | $120.84 | $109.36 | $113.79 | 15,529,200 |
December 02 2021 | $114.28 | $119.91 | $113.22 | $116.92 | 18,703,700 |
December 01 2021 | $128.14 | $130.74 | $111.00 | $113.41 | 35,002,100 |
November 30 2021 | $128.53 | $137.71 | $124.98 | $126.10 | 37,000,900 |
November 29 2021 | $125.14 | $129.90 | $121.05 | $129.36 | 17,703,000 |
November 26 2021 | $129.50 | $131.00 | $120.24 | $122.65 | 11,288,400 |
Daily pricing data for Roblox dates back to 3/10/2021, and may be incomplete.
