Stockscreener 앱 받기
43.31
4.34%
1.80
시간 외 거래:
43.48
0.17
+0.39%
Roblox Corp 주식 (RBLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $43.46 | $41.31 | $2.15 | 9,948,050.0 | +4.34% |
| 2026-09-03 | $43.28 | $41.24 | $2.04 | 7,898,397.0 | +0.73% |
| 2026-09-02 | $41.28 | $39.37 | $1.91 | 6,533,454.0 | +1.33% |
| 2026-09-01 | $40.99 | $39.35 | $1.64 | 9,231,267.0 | -1.50% |
| 2026-08-31 | $41.58 | $38.26 | $3.32 | 19,538,275.0 | +7.16% |
| 2026-08-28 | $39.35 | $37.98 | $1.37 | 7,735,980.0 | +1.00% |
| 2026-08-27 | $38.59 | $37.31 | $1.28 | 11,466,846.0 | +1.57% |
| 2026-08-26 | $39.95 | $37.41 | $2.55 | 11,595,686.0 | -3.99% |
| 2026-08-25 | $39.95 | $38.22 | $1.73 | 8,165,360.0 | +0.93% |
| 2026-08-24 | $39.98 | $38.33 | $1.65 | 8,332,688.0 | +1.02% |
| 2026-08-21 | $39.38 | $38.06 | $1.31 | 9,796,776.0 | -0.67% |
| 2026-08-20 | $39.10 | $37.20 | $1.90 | 11,454,997.0 | -0.16% |
| 2026-08-19 | $40.19 | $37.82 | $2.37 | 12,889,945.0 | +2.71% |
| 2026-08-18 | $38.78 | $37.62 | $1.16 | 8,050,279.0 | -0.69% |
| 2026-08-17 | $38.64 | $37.43 | $1.21 | 10,824,744.0 | -0.78% |
| 2026-08-14 | $39.14 | $37.95 | $1.19 | 9,545,041.0 | +0.74% |
| 2026-08-13 | $38.29 | $35.41 | $2.88 | 11,168,591.0 | +6.78% |
| 2026-08-12 | $36.58 | $35.16 | $1.42 | 11,263,657.0 | -1.88% |
| 2026-08-11 | $37.45 | $36.19 | $1.27 | 24,636,665.0 | -2.24% |
| 2026-08-10 | $39.68 | $37.04 | $2.64 | 14,167,413.0 | -1.96% |
| 2026-08-07 | $37.99 | $36.24 | $1.75 | 18,458,759.0 | +4.86% |
| 2026-08-06 | $37.09 | $35.40 | $1.69 | 8,656,942.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $43.46 | $39.35 | $4.11 | 43,559,218.0 | +4.89% |
| 2026-08 | $41.58 | $35.03 | $6.55 | 284,577,740.0 | +15.98% |
| 2026-07 | $58.43 | $33.88 | $24.55 | 229,413,370.0 | -34.53% |
| 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% |
1.79%
0.21%
자본화:
|
볼륨(24시간):