Roku Inc Historical Data - R35 | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Roku Inc (R35)
Roku Inc (R35) Historical

Roku Inc (R35)

52.65

-5.88

(-10.05%)

Closed April 28 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714163220	52.72	-5.93	-10.11	56.66	57.3	52.25	12867
1714076820	58.65	0.77	1.33	56.67	58.85	55.95	3566
1713990420	57.88	0.07	0.12	58.6	58.72	56.78	2202
1713903960	57.81	3.42	6.29	55.17	58.29	54.78	3133
1713817560	54.39	1.18	2.22	53.09	54.76	52.75	4536
1713558420	53.21	-1.98	-3.59	54.92	54.97	52.78	3902
1713472020	55.19	1.08	2.00	54.34	55.44	53.65	2093
1713385620	54.11	-0.25	-0.46	54.95	55.05	53.77	3207
1713299220	54.36	-1.19	-2.14	55.5	55.9	54.31	3493
1713212820	55.55	-0.73	-1.30	56.65	59	55.07	9767
1712953620	56.28	-1.1	-1.92	57.6	58.21	56.19	1121
1712867220	57.38	1.18	2.10	56.94	57.61	56.44	627
1712780760	56.2	-1.51	-2.62	57.53	58.13	56.1	843
1712694360	57.71	1.79	3.20	55.67	58.07	55.57	1782
1712607960	55.92	0.77	1.40	54.97	56.08	54.84	1604
1712348820	55.15	-0.85	-1.52	55.54	56.44	53.95	3541
1712262360	56	-1.37	-2.39	57.28	58.06	56	1124
1712175960	57.37	-1.21	-2.07	58.55	58.58	57.06	529
1712089560	58.58	-1.77	-2.93	60.02	60.04	57.49	3087
1711661160	60.35	-0.15	-0.25	60.29	61.19	60.16	2449
1711574820	60.5	1.04	1.75	59.64	60.86	59.27	2843
1711488360	59.46	-0.51	-0.85	60.09	60.83	59.11	1604
1711401960	59.97	1.09	1.85	58.48	59.97	58.47	3400
1711142760	58.88	-0.12	-0.20	59	59.22	58.01	2152
1711056360	59	-0.9	-1.50	59.9	60.64	59	4855
1710969960	59.9	0.23	0.39	59	60	59	1738
1710883560	59.67	1.34	2.30	57.95	60.81	57.89	2149
1710797160	58.33	-0.77	-1.30	58.18	59.36	57.64	2324
1710537960	59.1	-0.54	-0.91	59.31	59.87	58.66	1499
1710451620	59.64	0.48	0.81	59.63	60.16	58.5	2319
1710365160	59.16	0.16	0.27	58.96	60.36	58.42	2060
1710278760	59	0.39	0.67	59.39	59.89	58	2492
1710192420	58.61	-0.37	-0.63	59.1	59.71	58.61	3117
1709933160	58.98	1.5	2.61	57.76	59.9	57.2	2730
1709846760	57.48	-0.08	-0.14	57.38	57.99	56.15	4969
1709760360	57.56	-0.35	-0.60	58.08	59.06	56.26	5608
1709673960	57.91	0.11	0.19	57.99	59.38	57.22	6595
1709587560	57.8	-0.75	-1.28	58.45	58.9	56.22	4241
1709328360	58.55	0.16	0.27	58.67	59.42	57.92	4815
1709241960	58.39	-0.15	-0.26	58.06	59.91	58.06	1938
1709155560	58.54	-0.14	-0.24	58.85	59.86	58.12	6294
1709069220	58.68	-0.5	-0.84	59.69	59.98	56.72	9190
1708982760	59.18	-0.29	-0.49	59.74	60.84	58.66	9181
1708723560	59.47	0.86	1.47	58.32	60	57.99	2571
1708637220	58.61	-0.29	-0.49	60.18	60.59	57.58	6953
1708550820	58.9	-3.29	-5.29	61.69	62.8	58.74	5147
1708464420	62.19	-4.32	-6.50	66.29	66.72	61.01	7450
1708377960	66.51	-0.33	-0.49	66.989999	67.06	66.36	3544
1708118760	66.84	-21.1	-23.99	74.7	75.69	66	24112
1708032420	87.94	2.59	3.03	85.94	88.31	84.88	5103
1707946020	85.349999	1.13	1.34	84.61	86.19	81.599999	2955
1707859560	84.22	-7.47	-8.15	91.88	93	82.569999	7795
1707773220	91.69	3.44	3.90	88.31	92.78	88.31	3606
1707513960	88.25	0.22	0.25	88.2	89.49	86.97	1713
1707427560	88.03	0.03	0.03	87.65	91.07	87.65	2276
1707341220	88	1.3	1.50	86.85	88.9	85.67	1342
1707254760	86.7	5.24	6.43	81.31	86.7	81.12	1101
1707168360	81.459999	-2.18	-2.61	83.72	84.48	81.19	1288
1706909160	83.64	2.09	2.56	82.5	83.75	82	903
1706822760	81.55	0.01	0.01	82.39	83.65	80.72	1142
1706736360	81.54	-2.21	-2.64	82.66	83.8	81.54	1803
1706649960	83.75	-2.35	-2.73	86.98	86.98	83.54	2418
1706563560	86.1	4.15	5.06	81.489999	86.1	81.41	2355

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