Stockscreener 앱 받기
30.42
22.06%
-8.61
시장 영업 전:
30.94
0.52
+1.71%
Roblox Corporation 주식 (RBLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-09 | $31.50 | $29.55 | $1.95 | 69,802,595.0 | -22.06% |
| 2024-05-08 | $40.35 | $39.01 | $1.34 | 8,458,325.0 | -3.72% |
| 2024-05-07 | $41.04 | $39.72 | $1.32 | 6,279,831.0 | +1.07% |
| 2024-05-06 | $40.23 | $39.03 | $1.20 | 7,563,709.0 | +2.22% |
| 2024-05-03 | $39.47 | $38.50 | $0.97 | 8,422,399.0 | +5.09% |
| 2024-05-02 | $37.68 | $36.54 | $1.14 | 4,340,164.0 | +2.08% |
| 2024-05-01 | $37.59 | $35.46 | $2.13 | 5,839,295.0 | +2.87% |
| 2024-04-30 | $36.20 | $35.48 | $0.72 | 3,235,755.0 | -2.74% |
| 2024-04-29 | $37.08 | $35.99 | $1.08 | 5,681,305.0 | +1.53% |
| 2024-04-26 | $36.41 | $35.46 | $0.945 | 3,741,893.0 | +1.35% |
| 2024-04-25 | $35.63 | $33.71 | $1.92 | 7,256,612.0 | +1.60% |
| 2024-04-24 | $36.79 | $34.42 | $2.37 | 8,232,077.0 | -3.66% |
| 2024-04-23 | $37.52 | $35.74 | $1.78 | 8,652,452.0 | +3.83% |
| 2024-04-22 | $35.90 | $34.83 | $1.07 | 6,824,258.0 | -1.08% |
| 2024-04-19 | $35.82 | $34.82 | $1.00 | 5,829,752.0 | -0.59% |
| 2024-04-18 | $36.58 | $35.28 | $1.30 | 5,416,804.0 | -2.25% |
| 2024-04-17 | $37.13 | $36.35 | $0.78 | 4,125,784.0 | -0.74% |
| 2024-04-16 | $37.10 | $36.11 | $0.99 | 5,578,810.0 | -0.05% |
| 2024-04-15 | $38.82 | $36.54 | $2.28 | 7,041,214.0 | -4.46% |
| 2024-04-12 | $39.54 | $38.29 | $1.25 | 3,730,820.0 | -2.27% |
| 2024-04-11 | $40.08 | $39.23 | $0.85 | 5,179,694.0 | -1.36% |
| 2024-04-10 | $40.80 | $39.32 | $1.48 | 10,247,597.0 | +1.82% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $41.04 | $29.55 | $11.49 | 180,508,913.0 | -14.45% |
| 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% |
Roblox Corporation 주식 (RBLX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $47.20 | $38.99 | $8.21 | 170,843,030.0 | +16.31% |
| 2023-11 | $42.20 | $31.32 | $10.88 | 269,351,396.0 | +23.58% |
| 2023-10 | $33.19 | $27.90 | $5.29 | 191,186,272.0 | +9.84% |
| 2023-09 | $29.57 | $24.88 | $4.70 | 215,204,251.0 | +2.37% |
| 2023-08 | $39.49 | $26.24 | $13.25 | 273,720,780.0 | -27.92% |
| 2023-07 | $46.25 | $37.61 | $8.64 | 175,382,766.0 | -2.61% |
| 2023-06 | $42.99 | $37.19 | $5.80 | 192,787,808.0 | -3.73% |
| 2023-05 | $42.68 | $33.70 | $8.98 | 201,301,946.0 | +17.58% |
| 2023-04 | $47.65 | $34.52 | $13.13 | 195,670,963.0 | -20.85% |
| 2023-03 | $45.49 | $36.51 | $8.98 | 250,705,520.0 | +22.76% |
| 2023-02 | $46.05 | $33.68 | $12.37 | 274,082,415.0 | -1.53% |
| 2023-01 | $38.30 | $27.24 | $11.06 | 266,377,865.0 | +30.74% |
Roblox Corporation 주식 (RBLX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $35.37 | $25.32 | $10.05 | 293,007,238.0 | -10.42% |
| 2022-11 | $46.94 | $29.46 | $17.48 | 324,762,012.0 | -28.99% |
| 2022-10 | $47.67 | $33.20 | $14.47 | 427,358,562.0 | +24.83% |
| 2022-09 | $47.05 | $33.56 | $13.48 | 403,793,914.0 | -8.36% |
| 2022-08 | $53.88 | $37.79 | $16.09 | 493,943,466.0 | -8.90% |
| 2022-07 | $44.50 | $33.90 | $10.60 | 565,258,774.0 | +30.37% |
| 2022-06 | $37.48 | $23.88 | $13.60 | 599,378,169.0 | +9.99% |
| 2022-05 | $36.43 | $21.65 | $14.78 | 874,782,852.0 | -2.32% |
| 2022-04 | $50.72 | $29.52 | $21.20 | 418,362,225.0 | -33.72% |
| 2022-03 | $53.00 | $36.04 | $16.96 | 480,980,350.0 | -10.34% |
| 2022-02 | $73.71 | $43.10 | $30.61 | 618,462,022.0 | -21.70% |
| 2022-01 | $103.8 | $53.63 | $50.16 | 439,027,704.0 | -36.16% |
0.20%
2.56%
자본화:
|
볼륨(24시간):