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