Roku Inc (NQ: ROKU )

339.88 USD -24.98 (-6.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 362.99 362.99 338.04 339.88 5,897,015 -24.98(-6.85%)
Jun 14, 2021 348.08 368.60 347.50 364.86 4,469,279 +17.88(+5.15%)
Jun 11, 2021 348.00 352.74 343.80 346.98 2,361,128 -0.83(-0.24%)
Jun 10, 2021 339.64 350.45 339.10 347.81 2,287,563 +8.17(+2.41%)
Jun 09, 2021 341.91 346.31 338.64 339.64 1,952,048 -0.49(-0.14%)
Jun 08, 2021 345.00 345.76 332.83 340.13 1,863,034 -0.93(-0.27%)
Jun 07, 2021 327.12 342.35 325.30 341.06 2,674,333 +13.94(+4.26%)
Jun 04, 2021 328.55 333.15 325.55 327.12 2,093,593 +3.32(+1.03%)
Jun 03, 2021 333.01 336.98 323.50 323.80 2,747,821 -16.44(-4.83%)
Jun 02, 2021 347.05 347.71 336.16 340.24 2,938,137 -7.47(-2.15%)
Jun 01, 2021 348.97 352.99 340.50 347.71 2,280,454 +1.00(+0.29%)
May 28, 2021 351.00 357.39 346.00 346.71 2,058,835 -2.32(-0.66%)
May 27, 2021 348.30 349.80 342.74 349.03 2,328,542 +0.04(+0.01%)
May 26, 2021 348.88 352.88 345.50 348.99 1,846,525 +3.29(+0.95%)
May 25, 2021 349.41 356.70 344.14 345.70 2,897,425 -1.52(-0.44%)
May 24, 2021 333.45 351.43 332.56 347.22 3,460,744 +16.57(+5.01%)
May 21, 2021 338.00 339.89 330.41 330.65 2,216,196 -5.33(-1.59%)
May 20, 2021 326.74 336.92 323.70 335.98 3,661,220 +15.14(+4.72%)
May 19, 2021 318.77 323.70 313.04 320.84 3,152,551 -4.69(-1.44%)
May 18, 2021 314.21 332.41 310.46 325.53 5,943,515 +13.10(+4.19%)
May 17, 2021 313.44 322.60 305.65 312.43 3,681,320 -3.52(-1.11%)
May 14, 2021 314.10 317.84 305.50 315.95 3,587,006 +6.35(+2.05%)
May 13, 2021 314.55 323.50 303.03 309.60 6,692,746 +1.57(+0.51%)
May 12, 2021 305.50 322.64 305.00 308.03 9,638,337 -6.09(-1.94%)
May 11, 2021 288.56 316.63 287.66 314.12 7,497,184 +12.71(+4.22%)
May 10, 2021 309.26 316.24 299.13 301.41 8,676,706 -15.59(-4.92%)
May 07, 2021 321.99 337.24 313.69 317.00 16,761,187 +32.99(+11.62%)
May 06, 2021 298.50 300.27 272.41 284.01 10,442,802 -20.16(-6.63%)
May 05, 2021 327.46 328.00 301.84 304.17 3,743,310 -15.42(-4.82%)
May 04, 2021 329.55 330.39 310.71 319.59 3,781,616 -15.72(-4.69%)
May 03, 2021 346.39 346.39 332.03 335.31 2,342,393 -7.66(-2.23%)
Apr 30, 2021 349.41 352.65 341.85 342.97 3,081,100 -13.73(-3.85%)
Apr 29, 2021 370.57 377.50 353.17 356.70 3,780,447 -1.04(-0.29%)
Apr 28, 2021 359.30 364.84 354.70 357.74 1,442,594 -2.91(-0.81%)
Apr 27, 2021 371.00 376.50 359.56 360.65 2,292,805 -7.98(-2.16%)
Apr 26, 2021 358.99 368.98 347.54 368.63 3,771,338 +11.76(+3.30%)
Apr 23, 2021 355.46 357.60 347.66 356.87 1,927,900 +6.81(+1.95%)
Apr 22, 2021 354.54 367.38 346.63 350.06 3,048,155 -6.56(-1.84%)
Apr 21, 2021 341.62 356.97 336.27 356.62 3,231,736 +1.77(+0.50%)
Apr 20, 2021 360.79 366.56 349.19 354.85 2,390,508 -6.30(-1.74%)
Apr 19, 2021 370.26 378.75 354.40 361.15 2,821,195 -15.37(-4.08%)
Apr 16, 2021 387.61 388.39 375.69 376.52 2,674,000 -12.12(-3.12%)
Apr 15, 2021 381.13 392.75 376.25 388.64 2,984,904 +13.98(+3.73%)
Apr 14, 2021 390.83 397.69 373.47 374.66 3,489,443 -13.31(-3.43%)
Apr 13, 2021 376.95 389.61 374.90 387.97 3,267,685 +16.85(+4.54%)
Apr 12, 2021 371.63 374.65 361.69 371.12 2,347,496 -2.54(-0.68%)
Apr 09, 2021 370.00 375.98 363.19 373.66 3,209,000 +0.98(+0.26%)
Apr 08, 2021 365.95 378.00 365.66 372.68 5,592,835 +10.76(+2.97%)
Apr 07, 2021 355.72 367.78 352.01 361.92 5,340,283 +2.55(+0.71%)
Apr 06, 2021 333.85 363.08 331.40 359.37 7,265,582 +31.08(+9.47%)
Apr 05, 2021 338.01 338.01 322.58 328.29 2,617,240 -3.61(-1.09%)
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.