Stockscreener 앱 받기
86.98
2.58%
2.19
시간 외 거래:
86.95
-0.03
-0.03%
Roblox Corporation 주식 (RBLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $87.16 | $84.42 | $2.74 | 14,151,486.0 | +2.58% |
| 2025-05-29 | $85.32 | $83.74 | $1.58 | 4,663,199.0 | +0.18% |
| 2025-05-28 | $85.98 | $84.58 | $1.40 | 5,667,974.0 | -0.92% |
| 2025-05-27 | $85.47 | $83.00 | $2.47 | 8,071,829.0 | +3.85% |
| 2025-05-23 | $82.96 | $80.13 | $2.83 | 4,575,127.0 | +0.55% |
| 2025-05-22 | $82.94 | $81.03 | $1.91 | 6,926,930.0 | +0.80% |
| 2025-05-21 | $83.04 | $80.60 | $2.44 | 6,524,868.0 | -0.67% |
| 2025-05-20 | $81.90 | $80.06 | $1.84 | 9,539,867.0 | +0.62% |
| 2025-05-19 | $81.97 | $78.66 | $3.31 | 7,466,391.0 | -0.07% |
| 2025-05-16 | $82.02 | $80.43 | $1.59 | 9,126,671.0 | +0.62% |
| 2025-05-15 | $80.90 | $78.69 | $2.21 | 11,077,720.0 | +1.66% |
| 2025-05-14 | $79.50 | $77.26 | $2.24 | 10,778,439.0 | +3.16% |
| 2025-05-13 | $77.24 | $73.38 | $3.86 | 12,366,734.0 | +4.80% |
| 2025-05-12 | $74.60 | $70.96 | $3.64 | 8,711,999.0 | +2.24% |
| 2025-05-09 | $72.47 | $70.17 | $2.30 | 7,279,739.0 | +2.61% |
| 2025-05-08 | $71.61 | $69.88 | $1.73 | 4,746,539.0 | -0.55% |
| 2025-05-07 | $71.86 | $70.09 | $1.77 | 5,413,859.0 | -0.47% |
| 2025-05-06 | $71.58 | $68.55 | $3.03 | 10,469,033.0 | -1.46% |
| 2025-05-05 | $72.95 | $71.27 | $1.68 | 11,725,518.0 | -3.06% |
| 2025-05-02 | $74.24 | $71.20 | $3.04 | 15,000,544.0 | +7.38% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $87.16 | $66.50 | $20.66 | 210,056,539.0 | +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% |
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% |
0.39%
0.21%
자본화:
|
볼륨(24시간):