Roku Inc (NQ: ROKU )

275.34 USD -2.72 (-0.98%)
Official Closing Price Updated: 4:59 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 279.70 280.60 273.01 275.34 2,480,900 -2.72(-0.98%)
Nov 25, 2020 275.00 278.78 270.77 278.06 3,135,100 +5.05(+1.85%)
Nov 24, 2020 279.50 284.00 268.14 273.01 6,308,794 -3.57(-1.29%)
Nov 23, 2020 270.00 279.50 268.60 276.58 7,843,793 +13.44(+5.11%)
Nov 20, 2020 257.09 265.97 254.79 263.14 6,669,600 +7.47(+2.92%)
Nov 19, 2020 236.16 257.49 235.60 255.67 12,005,101 +23.68(+10.21%)
Nov 18, 2020 235.88 239.19 231.50 231.99 2,750,612 -5.14(-2.17%)
Nov 17, 2020 233.00 242.46 232.20 237.13 5,167,540 +4.43(+1.90%)
Nov 16, 2020 222.20 232.89 220.60 232.70 2,955,250 +4.60(+2.02%)
Nov 13, 2020 232.59 236.44 225.00 228.10 4,185,300 -2.80(-1.21%)
Nov 12, 2020 231.24 236.65 227.61 230.90 5,064,996 -0.53(-0.23%)
Nov 11, 2020 220.01 232.08 217.69 231.43 7,426,705 +14.45(+6.66%)
Nov 10, 2020 227.84 228.20 207.50 216.98 7,609,954 -4.93(-2.22%)
Nov 09, 2020 231.00 240.88 220.88 221.91 11,628,770 -31.45(-12.41%)
Nov 06, 2020 235.99 255.66 228.89 253.36 16,526,900 +28.30(+12.57%)
Nov 05, 2020 221.98 226.59 217.12 225.06 7,622,200 +9.38(+4.35%)
Nov 04, 2020 208.13 215.72 205.04 215.68 3,572,495 +12.19(+5.99%)
Nov 03, 2020 208.55 209.31 196.52 203.49 6,679,042 -3.39(-1.64%)
Nov 02, 2020 205.66 212.80 203.71 206.88 3,508,877 +4.48(+2.21%)
Oct 30, 2020 217.10 218.13 200.45 202.40 4,607,900 -15.53(-7.13%)
Oct 29, 2020 219.80 221.58 214.63 217.93 2,380,375 +0.53(+0.24%)
Oct 28, 2020 222.00 224.96 215.64 217.40 2,168,333 -7.67(-3.41%)
Oct 27, 2020 219.74 226.50 217.18 225.07 2,771,445 +6.65(+3.04%)
Oct 26, 2020 223.63 229.55 216.74 218.42 3,134,211 -5.54(-2.47%)
Oct 23, 2020 223.30 224.88 218.50 223.96 2,170,800 +1.60(+0.72%)
Oct 22, 2020 223.49 229.45 218.90 222.36 3,497,435 -0.42(-0.19%)
Oct 21, 2020 218.00 227.49 216.27 222.78 5,066,950 +4.38(+2.01%)
Oct 20, 2020 223.63 224.98 217.23 218.40 3,736,736 -3.74(-1.68%)
Oct 19, 2020 223.71 228.62 220.18 222.14 4,394,467 -0.18(-0.08%)
Oct 16, 2020 227.66 231.44 222.19 222.32 4,021,600 -4.15(-1.83%)
Oct 15, 2020 225.00 230.07 223.65 226.47 4,737,105 -6.58(-2.82%)
Oct 14, 2020 237.35 238.33 228.79 233.05 6,622,857 -5.52(-2.31%)
Oct 13, 2020 221.10 239.14 219.02 238.57 8,294,190 +16.89(+7.62%)
Oct 12, 2020 226.20 227.00 221.35 221.68 5,770,094 -2.27(-1.01%)
Oct 09, 2020 226.05 226.83 221.63 223.95 7,254,500 +0.11(+0.05%)
Oct 08, 2020 221.96 228.33 219.33 223.84 12,750,334 +11.29(+5.31%)
Oct 07, 2020 207.95 214.26 207.50 212.55 5,163,071 +7.72(+3.77%)
Oct 06, 2020 203.76 208.96 202.66 204.83 5,501,096 +0.67(+0.33%)
Oct 05, 2020 201.39 204.94 197.95 204.16 5,166,679 +4.16(+2.08%)
Oct 02, 2020 195.37 203.56 194.80 200.00 7,415,300 -0.34(-0.17%)
Oct 01, 2020 192.83 200.47 192.70 200.34 9,719,932 +11.54(+6.11%)
Sep 30, 2020 187.89 193.55 185.86 188.80 6,793,527 +0.93(+0.50%)
Sep 29, 2020 186.20 190.34 183.22 187.87 6,240,492 +1.58(+0.85%)
Sep 28, 2020 185.00 189.01 181.66 186.29 5,649,335 +3.86(+2.12%)
Sep 25, 2020 182.67 186.96 176.63 182.43 8,288,000 +4.16(+2.33%)
Sep 24, 2020 183.57 184.97 177.68 178.27 10,824,416 -8.98(-4.80%)
Sep 23, 2020 193.49 200.73 185.00 187.25 18,578,156 -6.54(-3.37%)
Sep 22, 2020 187.38 195.36 182.50 193.79 20,687,461 +4.97(+2.63%)
Sep 21, 2020 166.05 189.80 163.54 188.82 35,498,339 +28.35(+17.67%)
Sep 18, 2020 165.23 165.78 157.54 160.47 9,286,600 -4.20(-2.55%)
Sep 17, 2020 165.86 168.13 161.36 164.67 6,316,573 -5.32(-3.13%)
Sep 16, 2020 168.00 174.19 167.71 169.99 8,088,911 +1.47(+0.87%)
Sep 15, 2020 162.71 170.44 161.77 168.52 10,214,251 +10.79(+6.84%)
Sep 14, 2020 157.06 160.20 155.40 157.73 5,002,478 +2.27(+1.46%)
Sep 11, 2020 160.75 161.50 152.62 155.46 5,037,000 -3.98(-2.50%)
Sep 10, 2020 162.24 168.60 158.93 159.44 5,307,760 -1.74(-1.08%)
Sep 09, 2020 166.07 166.80 159.08 161.18 6,121,225 -1.45(-0.89%)
Sep 08, 2020 155.08 170.44 155.00 162.63 11,266,374 +2.72(+1.70%)
Sep 04, 2020 165.00 167.42 150.38 159.91 7,218,500 -6.99(-4.19%)
Sep 03, 2020 172.18 176.48 165.08 166.90 8,166,316 -11.42(-6.40%)
Sep 02, 2020 183.76 183.76 171.03 178.32 8,276,199 -0.95(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.