Roku, Inc. Historical Data

ROKU Page 18
Download
Date Close Price change Market cap Trading volume
Nov 28, 2020 $ 273.9
-0.05%
$ 19.8 million $ 1,370
Nov 27, 2020 $ 273.93
-1.44%
$ 19.8 million $ 1,370
Nov 26, 2020 $ 274.77
+0.10%
$ 19.87 million $ 1,099
Nov 25, 2020 $ 274.56
+0.67%
$ 19.85 million $ 1,098
Nov 24, 2020 $ 272.79
-1.90%
$ 19.72 million $ 3,546
Nov 23, 2020 $ 262.54
-0.02%
$ 18.98 million $ 2,100
Nov 22, 2020 $ 262.56
+0.03%
$ 18.98 million $ 2,101
Nov 21, 2020 $ 262.48
+0.04%
$ 18.98 million $ 2,100
Nov 20, 2020 $ 262.39
+2.73%
$ 18.97 million $ 2,099
Nov 19, 2020 $ 255.42
+10.29%
$ 18.47 million $ 2,810
Nov 18, 2020 $ 231.59
-0.54%
$ 16.74 million $ 463
Nov 17, 2020 $ 227.2
-2.13%
$ 16.43 million $ 454
Nov 16, 2020 $ 232.13
+1.85%
$ 16.78 million $ 464
Nov 15, 2020 $ 227.91
+0.10%
$ 16.48 million $ 456
Nov 14, 2020 $ 227.7
-0.07%
$ 16.46 million $ 455
Nov 13, 2020 $ 227.85
-0.83%
$ 16.47 million $ 456
Nov 12, 2020 $ 229.75
-0.13%
$ 16.61 million $ 1,149
Nov 11, 2020 $ 230.04
+1.98%
$ 16.63 million $ 2,760
Nov 10, 2020 $ 220.51
-1.07%
$ 15.94 million $ 662
Nov 9, 2020 $ 222.9
-3.45%
$ 16.11 million $ 669
Nov 6, 2020 $ 250.41
+7.61%
$ 18.1 million $ 1,002
Nov 5, 2020 $ 232.72
+7.91%
$ 16.82 million $ 465
Nov 4, 2020 $ 215.65
+6.22%
$ 15.59 million $ 2,803
Nov 3, 2020 $ 203.01
-1.61%
$ 14.68 million $ 3,045
Nov 2, 2020 $ 206.34
+1.85%
$ 14.92 million $ 1,032
Nov 1, 2020 $ 202.59
+0.08%
$ 14.65 million $ 38,290
Oct 31, 2020 $ 202.44
-0.11%
$ 14.64 million $ 38,261
Oct 30, 2020 $ 202.66
-7.00%
$ 14.65 million $ 38,302
Oct 29, 2020 $ 217.91
+0.26%
$ 15.75 million $ 13,075
Oct 28, 2020 $ 217.35
-2.96%
$ 15.71 million $ 6,520
Oct 27, 2020 $ 223.94
+0.39%
$ 16.19 million $ 10,301
Oct 26, 2020 $ 223.1
+0.05%
$ 16.13 million $ 33,465
Oct 25, 2020 $ 223
-0.06%
$ 16.12 million $ 33,450
Oct 24, 2020 $ 223.1
-0.02%
$ 16.13 million $ 33,465
Oct 23, 2020 $ 223.16
+0.92%
$ 16.13 million $ 33,474
Oct 22, 2020 $ 221.12
-0.48%
$ 15.99 million $ 42,896
Oct 21, 2020 $ 222.16
+3.40%
$ 16.06 million $ 47,321
Oct 20, 2020 $ 214.86
-4.04%
$ 15.53 million $ 32,874
Oct 19, 2020 $ 223.93
+0.93%
$ 16.19 million $ 57,549
Oct 18, 2020 $ 221.88
-0.01%
$ 16.04 million $ 52,141
Oct 17, 2020 $ 221.91
-0.02%
$ 16.04 million $ 52,148
Oct 16, 2020 $ 221.94
-1.86%
$ 16.05 million $ 52,156
Oct 15, 2020 $ 226.16
-2.12%
$ 16.35 million $ 28,722
Oct 14, 2020 $ 231.07
-3.24%
$ 16.71 million $ 42,748
Oct 13, 2020 $ 238.79
+7.69%
$ 17.26 million $ 21,969
Oct 12, 2020 $ 221.76
-0.94%
$ 16.03 million $ 47,678
Oct 11, 2020 $ 223.85
-0.01%
$ 16.18 million $ 5,596
Oct 10, 2020 $ 223.84
-0.05%
$ 16.18 million $ 5,596
Oct 9, 2020 $ 223.95
-0.68%
$ 16.19 million $ 5,599
Oct 8, 2020 $ 212.23
-0.04%
$ 15.34 million $ 23,769