Roku More Historical Data - R1KU34 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Roku Inc (R1KU34)
Roku Inc (R1KU34) Historical

R1KU34 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	22.20	-2.22	-9.09%	21.17	22.38	21.08	3,363
Mar 06 2025	24.42	0.28	1.16%	24.42	24.42	24.42	50
Mar 05 2025	24.14	-0.32	-1.31%	24.14	24.14	24.14	4
Feb 28 2025	24.46	-0.53	-2.12%	24.18	24.46	24.18	151
Feb 27 2025	24.99	0.49	2.00%	24.99	24.99	24.99	1,000
Feb 26 2025	24.50	-0.27	-1.09%	24.50	24.50	24.50	5
Feb 25 2025	24.77	-0.76	-2.98%	26.37	26.37	24.77	7,640
Feb 24 2025	25.53	-0.45	-1.73%	25.53	25.53	25.53	200
Feb 21 2025	25.98	0.00	0.00%	25.98	25.98	25.98	0
Feb 20 2025	25.98	-1.12	-4.13%	27.37	27.37	25.98	7
Feb 19 2025	27.10	0.00	0.00%	27.10	27.10	27.10	0
Feb 18 2025	27.10	-0.34	-1.24%	28.15	28.15	27.10	3,386
Feb 17 2025	27.44	-0.97	-3.41%	28.73	29.13	27.44	976
Feb 14 2025	28.41	1.91	7.21%	29.41	30.00	27.85	27,116
Feb 13 2025	26.50	2.18	8.96%	23.90	26.50	23.84	26,392
Feb 12 2025	24.32	0.44	1.84%	24.10	24.46	24.10	38,080
Feb 11 2025	23.88	-0.05	-0.21%	24.70	24.70	23.88	1,600
Feb 10 2025	23.93	0.00	0.00%	23.93	23.93	23.93	0
Feb 07 2025	23.93	0.57	2.44%	23.94	23.94	23.93	2,600
Feb 06 2025	23.36	-0.07	-0.30%	23.57	23.57	23.36	601
Feb 05 2025	23.43	0.29	1.25%	23.49	23.49	23.26	738
Feb 04 2025	23.14	-0.51	-2.16%	23.29	23.43	23.14	1,557
Feb 03 2025	23.65	-0.65	-2.67%	23.88	23.88	23.28	2,836
Jan 31 2025	24.30	-0.47	-1.90%	25.07	25.07	24.30	2,600
Jan 30 2025	24.77	0.89	3.73%	24.77	24.77	24.77	358
Jan 29 2025	23.88	-0.46	-1.89%	24.34	24.34	23.88	441
Jan 28 2025	24.34	0.48	2.01%	23.76	24.34	23.76	4,520
Jan 27 2025	23.86	-0.22	-0.91%	23.66	23.87	23.46	6,352
Jan 24 2025	24.08	-0.26	-1.07%	24.51	24.51	24.08	162
Jan 23 2025	24.34	0.06	0.25%	23.24	24.34	23.24	2,101
Jan 22 2025	24.28	0.00	0.00%	24.28	24.28	24.28	0
Jan 21 2025	24.28	1.01	4.34%	23.60	24.48	23.60	2,090
Jan 20 2025	23.27	0.09	0.39%	22.69	23.27	22.69	52
Jan 17 2025	23.18	0.00	0.00%	23.18	23.18	23.18	0
Jan 16 2025	23.18	0.00	0.00%	23.18	23.18	23.18	0
Jan 15 2025	23.18	-0.42	-1.78%	23.36	23.36	23.18	3,000
Jan 14 2025	23.60	0.24	1.03%	23.60	23.60	23.60	1
Jan 13 2025	23.36	-1.06	-4.34%	24.42	24.42	23.36	855
Jan 10 2025	24.42	-0.52	-2.09%	24.26	24.45	24.26	4,052
Jan 09 2025	24.94	0.20	0.81%	24.98	24.98	24.94	202
Jan 08 2025	24.74	1.04	4.39%	24.74	24.74	24.74	1,500
Jan 07 2025	23.70	-0.54	-2.23%	24.26	24.26	23.70	2,000
Jan 06 2025	24.24	1.09	4.71%	24.92	24.92	24.24	2,150
Jan 03 2025	23.15	0.50	2.21%	23.15	23.15	23.15	1
Jan 02 2025	22.65	-0.67	-2.87%	23.23	23.23	22.65	210
Dec 30 2024	23.32	-0.20	-0.85%	23.52	23.52	23.07	1,635
Dec 27 2024	23.52	-0.96	-3.92%	24.20	24.20	23.32	1,250
Dec 26 2024	24.48	0.04	0.16%	24.44	24.48	24.44	431
Dec 23 2024	24.44	-0.02	-0.08%	24.42	24.44	24.42	2,000
Dec 20 2024	24.46	0.52	2.17%	23.94	24.46	23.94	570
Dec 19 2024	23.94	-1.46	-5.75%	23.92	23.94	23.92	550
Dec 18 2024	25.40	0.00	0.00%	25.40	25.40	25.40	0
Dec 17 2024	25.40	-0.01	-0.04%	25.32	25.50	25.32	113
Dec 16 2024	25.41	0.43	1.72%	25.41	25.41	25.41	2
Dec 13 2024	24.98	0.00	0.00%	24.98	24.98	24.98	0
Dec 12 2024	24.98	0.12	0.48%	24.42	25.00	24.42	2,610
Dec 11 2024	24.86	-0.55	-2.16%	24.80	25.18	24.80	4,420
Dec 10 2024	25.41	0.00	0.00%	25.41	25.41	25.41	0
Dec 09 2024	25.41	0.16	0.63%	27.00	27.00	25.08	570

GTT Communications

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions