Stockscreener 앱 받기
66.42
9.66%
5.85
시간 외 거래:
66.71
0.29
+0.44%
Roblox Corporation 주식 (RBLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $69.20 | $60.34 | $8.86 | 32,412,691.0 | +9.66% |
| 2026-02-05 | $64.84 | $60.07 | $4.77 | 20,232,829.0 | -3.96% |
| 2026-02-04 | $65.06 | $61.83 | $3.23 | 14,152,287.0 | -3.56% |
| 2026-02-03 | $66.94 | $63.13 | $3.81 | 16,408,796.0 | -3.08% |
| 2026-02-02 | $69.41 | $66.31 | $3.10 | 12,798,519.0 | +2.62% |
| 2026-01-30 | $75.33 | $64.54 | $10.79 | 29,631,843.0 | -13.17% |
| 2026-01-29 | $75.75 | $72.43 | $3.32 | 9,196,512.0 | +0.61% |
| 2026-01-28 | $76.50 | $72.02 | $4.48 | 8,961,759.0 | +4.34% |
| 2026-01-27 | $75.16 | $72.02 | $3.14 | 8,142,761.0 | -2.53% |
| 2026-01-26 | $74.30 | $70.55 | $3.75 | 15,715,518.0 | -0.15% |
| 2026-01-23 | $75.11 | $73.07 | $2.04 | 9,452,092.0 | -0.78% |
| 2026-01-22 | $77.23 | $73.41 | $3.82 | 14,189,612.0 | -1.29% |
| 2026-01-21 | $78.84 | $75.12 | $3.72 | 13,186,442.0 | -4.01% |
| 2026-01-20 | $84.76 | $78.34 | $6.42 | 14,425,614.0 | -9.67% |
| 2026-01-16 | $91.09 | $85.26 | $5.83 | 16,385,393.0 | +3.11% |
| 2026-01-15 | $88.23 | $82.90 | $5.33 | 13,933,801.0 | +2.15% |
| 2026-01-14 | $87.25 | $82.15 | $5.10 | 12,444,467.0 | -2.28% |
| 2026-01-13 | $85.48 | $76.59 | $8.89 | 25,143,791.0 | +10.53% |
| 2026-01-12 | $77.00 | $72.83 | $4.17 | 11,528,298.0 | +4.71% |
| 2026-01-09 | $74.00 | $72.06 | $1.94 | 11,054,510.0 | -0.84% |
| 2026-01-08 | $74.98 | $71.78 | $3.20 | 13,344,786.0 | -3.31% |
Roblox Corporation 주식 (RBLX) 연도별 가격 이력
이 심층 분석에서는 Roblox Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RBLX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Roblox Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Roblox Corporation 주식 (RBLX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $69.41 | $60.07 | $9.34 | 128,417,813.0 | +1.00% |
| 2026-01 | $91.09 | $64.54 | $26.55 | 268,124,183.0 | -18.84% |
Roblox Corporation 주식 (RBLX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $99.98 | $80.30 | $19.68 | 141,156,297.0 | -13.91% |
| 2025-11 | $113.6 | $87.08 | $26.52 | 149,916,361.0 | -16.44% |
| 2025-10 | $141.9 | $111.2 | $30.75 | 175,443,122.0 | -17.90% |
| 2025-09 | $142.0 | $119.2 | $22.84 | 152,350,940.0 | +11.18% |
| 2025-08 | $135.1 | $112.0 | $23.08 | 195,757,023.0 | -9.58% |
| 2025-07 | $150.6 | $100.0 | $50.59 | 185,402,333.0 | +30.98% |
| 2025-06 | $106.2 | $87.18 | $18.99 | 174,923,283.0 | +20.95% |
| 2025-05 | $87.16 | $66.50 | $20.66 | 195,905,053.0 | +29.72% |
| 2025-04 | $67.10 | $50.10 | $17.00 | 152,544,071.0 | +15.03% |
| 2025-03 | $65.17 | $52.30 | $12.87 | 163,272,615.0 | -8.41% |
| 2025-02 | $75.74 | $58.51 | $17.23 | 231,822,198.0 | -10.45% |
| 2025-01 | $71.89 | $57.02 | $14.87 | 129,649,645.0 | +22.83% |
Roblox Corporation 주식 (RBLX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $61.77 | $50.94 | $10.83 | 135,530,039.0 | +16.66% |
| 2024-11 | $55.10 | $47.95 | $7.15 | 180,314,853.0 | -3.07% |
| 2024-10 | $52.65 | $37.50 | $15.15 | 195,151,149.0 | +16.85% |
| 2024-09 | $48.43 | $42.33 | $6.10 | 122,324,176.0 | +0.61% |
| 2024-08 | $44.85 | $35.30 | $9.55 | 154,081,490.0 | +5.95% |
| 2024-07 | $42.04 | $36.37 | $5.67 | 105,501,528.0 | +11.58% |
| 2024-06 | $37.79 | $33.88 | $3.91 | 107,364,358.0 | +10.68% |
| 2024-05 | $41.04 | $29.55 | $11.49 | 234,704,463.0 | -5.46% |
| 2024-04 | $40.80 | $33.71 | $7.09 | 131,451,687.0 | -6.86% |
| 2024-03 | $42.66 | $35.85 | $6.80 | 146,098,352.0 | -4.31% |
| 2024-02 | $47.11 | $38.57 | $8.54 | 203,376,820.0 | +2.81% |
| 2024-01 | $44.96 | $37.76 | $7.20 | 132,164,721.0 | -15.11% |
1.05%
2.49%
자본화:
|
볼륨(24시간):