RBLX: Roblox Corporation

As of Friday, June 5th, 2026

$ 41.82

-1.53 -3.53%

Open: 43.26
High: 43.84
Low: 41.07
Volume: 9,311,565
Previous Close on Thursday, June 4th, 2026

$ 43.35

-0.33 -0.76%

Open: 44.36
High: 45.05
Low: 43.26
Volume: 7,954,935

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 43.26 43.84 41.07 41.82 9,311,565 -1.53 -3.53
2026-06-04 44.36 45.05 43.26 43.35 7,954,935 -0.33 -0.76
2026-06-03 44.39 44.81 42.69 43.68 8,653,289 -1.32 -2.93
2026-06-02 46.87 48.00 44.35 45.00 9,084,642 -2.00 -4.26
2026-06-01 47.76 47.99 45.83 47.00 10,187,816 -0.15 -0.32
2026-05-29 46.52 47.84 46.24 47.15 10,955,522 +0.32 +0.68
2026-05-28 45.77 47.67 45.41 46.83 9,252,445 +1.20 +2.63
2026-05-27 45.88 46.95 45.61 45.63 8,333,893 -0.37 -0.80
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 48.00
On 2026-06-02		 41.07
On 2026-06-05		 -5.33 -11.30 48.00
On 2026-06-02		 41.07
On 2026-06-05		 -14.44 44.17
10D 48.53
On 2026-05-26		 41.07
On 2026-06-05		 -4.32 -9.36 48.53
On 2026-05-26		 41.07
On 2026-06-05		 -15.37 45.46
20D 48.53
On 2026-05-26		 40.15
On 2026-05-13		 -2.96 -6.61 48.53
On 2026-05-26		 41.07
On 2026-06-05		 -15.37 44.56
WTD 48.00
On 2026-06-02		 41.07
On 2026-06-05		 -5.33 -11.30 48.00
On 2026-06-02		 41.07
On 2026-06-05		 -14.44 44.17
MTD 48.00
On 2026-06-02		 41.07
On 2026-06-05		 -5.33 -11.30 48.00
On 2026-06-02		 41.07
On 2026-06-05		 -14.44 44.17
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
RBLX

Roblox Corporation

41.82 -1.53 -3.53 9,311,565