Stockscreener 앱 받기
55.41
4.38%
-2.54
시간 외 거래:
55.40
-0.010
-0.02%
Roblox Corp 주식 (RBLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-02 | $56.05 | $53.30 | $2.75 | 8,643,539.0 | -4.38% |
| 2026-07-01 | $58.43 | $55.01 | $3.42 | 13,694,650.0 | +6.56% |
| 2026-06-30 | $55.99 | $53.90 | $2.09 | 9,500,189.0 | +0.07% |
| 2026-06-29 | $55.35 | $50.79 | $4.56 | 16,910,193.0 | +14.26% |
| 2026-06-26 | $47.69 | $44.70 | $2.99 | 10,728,000.0 | +2.52% |
| 2026-06-25 | $47.74 | $45.15 | $2.59 | 9,416,652.0 | -3.23% |
| 2026-06-24 | $49.54 | $46.60 | $2.94 | 8,111,408.0 | +1.76% |
| 2026-06-23 | $49.48 | $46.28 | $3.20 | 12,253,413.0 | -0.34% |
| 2026-06-22 | $49.50 | $46.02 | $3.48 | 21,730,725.0 | -8.27% |
| 2026-06-18 | $53.02 | $48.16 | $4.86 | 21,804,638.0 | +7.31% |
| 2026-06-17 | $50.84 | $47.61 | $3.23 | 13,562,411.0 | -2.68% |
| 2026-06-16 | $49.66 | $45.53 | $4.12 | 13,955,531.0 | +8.06% |
| 2026-06-15 | $45.82 | $43.56 | $2.26 | 9,475,603.0 | +5.43% |
| 2026-06-12 | $44.00 | $41.63 | $2.37 | 10,498,718.0 | -0.41% |
| 2026-06-11 | $43.60 | $40.68 | $2.92 | 11,613,705.0 | +4.80% |
| 2026-06-10 | $43.15 | $41.41 | $1.74 | 9,231,172.0 | -3.49% |
| 2026-06-09 | $44.57 | $41.60 | $2.97 | 14,575,342.0 | +1.65% |
| 2026-06-08 | $42.88 | $40.95 | $1.93 | 9,717,539.0 | +1.15% |
Roblox Corp 주식 (RBLX) 연도별 가격 이력
이 심층 분석에서는 Roblox Corp 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 Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Roblox Corp 주식 (RBLX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $58.43 | $53.30 | $5.13 | 30,981,728.0 | +1.89% |
| 2026-06 | $55.99 | $40.68 | $15.31 | 248,416,321.0 | +15.33% |
| 2026-05 | $48.53 | $40.15 | $8.38 | 293,942,367.0 | -14.68% |
| 2026-04 | $64.42 | $52.62 | $11.80 | 189,325,195.0 | -2.30% |
| 2026-03 | $69.91 | $51.23 | $18.68 | 186,362,602.0 | -17.62% |
| 2026-02 | $76.58 | $59.70 | $16.88 | 261,838,073.0 | +4.41% |
| 2026-01 | $91.09 | $64.54 | $26.55 | 268,124,183.0 | -18.84% |
Roblox Corp 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 Corp 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% |
1.87%
0.12%
자본화:
|
볼륨(24시간):