Roku More Historical Data - R1KU34 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

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
Jul 15 2024	16.66	0.00	0.00%	16.66	16.66	16.66	0
Jul 12 2024	16.66	-0.30	-1.77%	16.96	16.96	16.66	506
Jul 11 2024	16.96	0.10	0.59%	16.96	16.96	16.96	10
Jul 10 2024	16.86	-0.09	-0.53%	16.61	16.86	16.61	50
Jul 09 2024	16.95	0.00	0.00%	16.95	16.95	16.95	0
Jul 08 2024	16.95	0.00	0.00%	16.95	16.95	16.95	0
Jul 05 2024	16.95	-0.31	-1.80%	16.90	16.95	16.90	3
Jul 04 2024	17.26	0.04	0.23%	17.26	17.26	17.26	10
Jul 03 2024	17.22	0.03	0.17%	17.42	17.42	17.22	201
Jul 02 2024	17.19	-0.26	-1.49%	17.36	17.36	17.19	1,533
Jul 01 2024	17.45	1.39	8.66%	16.99	17.45	16.99	3,259
Jun 28 2024	16.06	0.00	0.00%	16.06	16.06	16.06	0
Jun 27 2024	16.06	1.01	6.71%	16.06	16.06	16.06	18
Jun 26 2024	15.05	0.22	1.48%	14.95	15.05	14.95	200
Jun 25 2024	14.83	0.02	0.14%	14.69	14.85	14.69	66
Jun 24 2024	14.81	0.09	0.61%	14.78	14.81	14.52	102
Jun 21 2024	14.72	0.26	1.80%	14.17	14.72	14.17	33
Jun 20 2024	14.46	-0.05	-0.34%	14.17	14.46	14.07	1,174
Jun 19 2024	14.51	-0.07	-0.48%	14.51	14.51	14.51	1
Jun 18 2024	14.58	0.00	0.00%	14.58	14.58	14.58	0
Jun 17 2024	14.58	-0.07	-0.48%	14.65	14.80	14.58	3,601
Jun 14 2024	14.65	-1.20	-7.57%	14.99	14.99	14.36	1,640
Jun 13 2024	15.85	0.00	0.00%	15.85	15.85	15.85	0
Jun 12 2024	15.85	0.25	1.60%	15.85	15.85	15.85	1
Jun 11 2024	15.60	0.22	1.43%	15.60	15.60	15.60	1
Jun 10 2024	15.38	0.47	3.15%	15.33	15.38	15.33	68
Jun 07 2024	14.91	0.00	0.00%	14.91	14.91	14.91	0
Jun 06 2024	14.91	-0.29	-1.91%	14.91	14.91	14.91	2
Jun 05 2024	15.20	0.07	0.46%	15.23	15.30	15.20	82
Jun 04 2024	15.13	0.07	0.46%	15.13	15.13	15.13	435
Jun 03 2024	15.06	0.10	0.67%	15.06	15.06	15.06	4
May 31 2024	14.96	0.33	2.26%	15.22	15.22	14.91	3,521
May 29 2024	14.63	0.00	0.00%	14.63	14.63	14.63	0
May 28 2024	14.63	-0.09	-0.61%	14.63	14.63	14.63	1
May 27 2024	14.72	0.00	0.00%	14.72	14.72	14.72	0
May 24 2024	14.72	0.13	0.89%	14.72	14.72	14.72	1
May 23 2024	14.59	-0.44	-2.93%	14.88	14.88	14.59	102
May 22 2024	15.03	0.20	1.35%	15.03	15.03	15.03	1,000
May 21 2024	14.83	-0.26	-1.72%	14.94	14.94	14.83	202
May 20 2024	15.09	-0.61	-3.89%	15.28	15.32	15.09	1,230
May 17 2024	15.70	-0.18	-1.13%	15.62	15.70	15.62	1,327
May 16 2024	15.88	-0.03	-0.19%	16.02	16.02	15.88	3
May 15 2024	15.91	-0.31	-1.91%	15.83	15.91	15.83	5
May 14 2024	16.22	0.81	5.26%	16.01	17.00	16.01	636
May 13 2024	15.41	0.13	0.85%	15.41	15.41	15.41	100
May 10 2024	15.28	0.00	0.00%	15.28	15.28	15.28	0
May 09 2024	15.28	0.08	0.53%	15.23	15.28	15.23	14
May 08 2024	15.20	-0.04	-0.26%	15.22	15.22	15.20	10
May 07 2024	15.24	-0.14	-0.91%	15.24	15.24	15.24	2
May 06 2024	15.38	0.42	2.81%	15.21	15.38	15.21	2
May 03 2024	14.96	-0.30	-1.97%	15.00	15.00	14.96	3
May 02 2024	15.26	-0.08	-0.52%	14.94	15.26	14.94	2,700
Apr 30 2024	15.34	0.33	2.20%	15.46	15.46	15.34	30
Apr 29 2024	15.01	0.49	3.37%	15.10	15.11	15.01	312
Apr 26 2024	14.52	-1.12	-7.16%	14.99	14.99	14.52	530
Apr 25 2024	15.64	-0.26	-1.64%	15.90	15.90	15.64	1,450
Apr 24 2024	15.90	0.58	3.79%	15.90	15.90	15.90	2
Apr 23 2024	15.32	0.26	1.73%	15.32	15.32	15.32	6
Apr 22 2024	15.06	0.05	0.33%	14.98	15.06	14.73	243
Apr 19 2024	15.01	-0.41	-2.66%	15.08	15.10	15.01	2,101
Apr 18 2024	15.42	0.14	0.92%	15.11	15.42	15.11	40
Apr 17 2024	15.28	0.04	0.26%	15.28	15.28	15.28	6

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