Roku (R35) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 131.54 | 131.54 | 131.54 | 131.54 | 131.54 | +1.64% | 1 | 0.73 |
| Nov 02, 2026 | 129.42 | 129.42 | 127.74 | 129.42 | 129.42 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 129.42 | 129.42 | 127.74 | 129.42 | 129.42 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 129.42 | 129.42 | 128.44 | 129.42 | 129.42 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 129.42 | 129.42 | 129.42 | 129.42 | 129.42 | -0.98% | 1 | 0.70 |
| Oct 27, 2026 | 130.69 | 130.69 | 130.69 | 130.69 | 130.69 | -0.59% | 1 | 0.71 |
| Oct 26, 2026 | 131.47 | 131.47 | 130.21 | 131.47 | 131.47 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 131.47 | 131.47 | 131.47 | 131.47 | 131.47 | +2.74% | 3 | 2.17 |
| Oct 22, 2026 | 127.96 | 131.59 | 127.96 | 127.96 | 127.96 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 127.96 | 129.51 | 127.96 | 127.96 | 127.96 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 127.96 | 129.54 | 127.96 | 127.96 | 127.96 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 127.96 | 127.96 | 127.55 | 127.96 | 127.96 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 127.96 | 127.96 | 127.96 | 127.96 | 127.96 | +0.62% | 13 | 10.78 |
| Oct 15, 2026 | 127.17 | 127.80 | 127.17 | 127.17 | 127.17 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 127.17 | 127.60 | 127.17 | 127.17 | 127.17 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 127.17 | 127.61 | 127.17 | 127.17 | 127.17 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 127.17 | 127.92 | 127.17 | 127.17 | 127.17 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 127.17 | 127.94 | 127.17 | 127.17 | 127.17 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 127.17 | 127.77 | 127.17 | 127.17 | 127.17 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 127.17 | 127.17 | 126.55 | 127.17 | 127.17 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 127.17 | 127.17 | 127.17 | 127.17 | 127.17 | +1.17% | 1 | 0.32 |
| Oct 05, 2026 | 125.70 | 126.61 | 125.70 | 125.70 | 125.70 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | -1.67% | 1 | 0.32 |
| Oct 01, 2026 | 127.83 | 127.83 | 125.16 | 127.83 | 127.83 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 127.83 | 127.83 | 127.83 | 127.83 | 127.83 | +0.91% | 7 | 2.28 |
| Sep 29, 2026 | 126.68 | 127.28 | 126.68 | 126.68 | 126.68 | +0.00% | 0 | ― |
| Sep 28, 2026 | 126.68 | 127.37 | 126.68 | 126.68 | 126.68 | +0.00% | 0 | ― |
| Sep 25, 2026 | 126.68 | 126.68 | 126.21 | 126.68 | 126.68 | +0.00% | 0 | ― |
| Sep 24, 2026 | 126.68 | 127.47 | 126.68 | 126.68 | 126.68 | +0.00% | 0 | ― |
| Sep 23, 2026 | 126.68 | 126.68 | 126.68 | 126.68 | 126.68 | -0.97% | 1 | ― |
| Sep 22, 2026 | 127.92 | 127.92 | 126.65 | 127.92 | 127.92 | +0.00% | 0 | ― |
| Sep 21, 2026 | 127.92 | 127.92 | 126.84 | 127.92 | 127.92 | +0.00% | 0 | ― |
| Sep 18, 2026 | 127.92 | 127.92 | 126.40 | 127.92 | 127.92 | +0.00% | 0 | ― |
| Sep 17, 2026 | 127.92 | 127.92 | 127.18 | 127.92 | 127.92 | +0.00% | 0 | ― |
| Sep 16, 2026 | 127.92 | 127.92 | 127.50 | 127.92 | 127.92 | +0.00% | 0 | ― |
| Sep 15, 2026 | 127.92 | 128.49 | 127.92 | 127.92 | 127.92 | +0.00% | 0 | ― |
| Sep 14, 2026 | 127.92 | 128.32 | 127.92 | 127.92 | 127.92 | +0.00% | 0 | ― |
| Sep 11, 2026 | 127.92 | 127.92 | 126.22 | 127.92 | 127.92 | +0.00% | 0 | ― |
| Sep 10, 2026 | 127.92 | 127.92 | 125.21 | 127.92 | 127.92 | +0.00% | 0 | ― |
| Sep 09, 2026 | 127.92 | 127.92 | 123.76 | 127.92 | 127.92 | +0.00% | 0 | ― |
| Sep 08, 2026 | 127.92 | 127.92 | 124.93 | 127.92 | 127.92 | +0.00% | 0 | ― |
| Sep 07, 2026 | 127.92 | 127.92 | 123.13 | 127.92 | 127.92 | +0.00% | 0 | ― |
| Sep 04, 2026 | 127.92 | 127.92 | 126.23 | 127.92 | 127.92 | +0.00% | 0 | ― |
| Sep 03, 2026 | 127.92 | 127.92 | 127.92 | 127.92 | 127.92 | +2.08% | 1 | ― |
| Sep 02, 2026 | 125.32 | 128.14 | 125.32 | 125.32 | 125.32 | +0.00% | 0 | ― |
| Sep 01, 2026 | 125.32 | 127.19 | 125.32 | 125.32 | 125.32 | +0.00% | 0 | ― |
| Aug 31, 2026 | 125.32 | 127.33 | 125.32 | 125.32 | 125.32 | +0.00% | 0 | ― |
| Aug 28, 2026 | 125.32 | 125.32 | 125.32 | 125.32 | 125.32 | -1.58% | 10 | ― |
| Aug 27, 2026 | 126.85 | 127.33 | 126.85 | 127.33 | 127.33 | -0.50% | 3 | ― |
| Aug 26, 2026 | 127.97 | 128.36 | 127.97 | 127.97 | 127.97 | +0.00% | 0 | ― |
