Skip to main content
High Roller Technologies, Inc. (ROLR)
NYSEAMERICAN: ROLR · Real-Time Price · USD
2.900
+0.200 (7.41%)
Jun 27, 2025, 4:00 PM - Market closed

High Roller Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.753.292.752.902.907.41%37,566
Jun 26, 20252.622.832.602.702.702.66%27,161
Jun 25, 20252.702.782.632.632.630.65%14,733
Jun 24, 20252.632.752.472.612.611.28%19,547
Jun 23, 20252.682.732.552.582.58-1.53%13,040
Jun 20, 20252.782.782.602.622.62-3.32%8,998
Jun 18, 20252.642.952.642.712.714.43%8,824
Jun 17, 20252.752.832.552.602.603.80%25,271
Jun 16, 20252.722.722.372.502.50-3.66%24,781
Jun 13, 20252.552.652.412.602.60-2.81%25,004
Jun 12, 20252.632.742.602.672.670.38%13,366
Jun 11, 20252.342.942.342.662.6615.15%61,873
Jun 10, 20252.512.912.312.312.31-9.98%29,660
Jun 9, 20252.852.852.422.572.57-10.59%26,172
Jun 6, 20253.223.242.532.872.87-6.21%40,045
Jun 5, 20253.123.432.913.063.06-2.86%58,933
Jun 4, 20253.033.792.943.153.155.35%65,848
Jun 3, 20253.193.842.982.992.99-8.84%93,346
Jun 2, 20253.984.003.203.283.28-24.77%133,274
May 30, 20253.005.332.954.364.3659.12%1,665,008
May 29, 20252.373.042.172.742.7410.48%57,971
May 28, 20252.682.802.352.482.48-0.40%28,787
May 27, 20252.502.822.382.492.492.05%55,745
May 23, 20252.302.902.112.442.4411.77%64,511
May 22, 20252.132.421.822.182.188.61%65,542
May 21, 20252.212.312.012.012.01-8.64%12,278
May 20, 20252.382.432.082.202.20-3.08%21,642
May 19, 20252.192.762.112.272.273.18%47,718
May 16, 20252.232.372.132.202.20-13.04%17,206
May 15, 20252.642.652.352.532.53-2.69%12,952
May 14, 20253.173.172.602.602.60-10.50%9,672
May 13, 20253.173.172.712.912.919.21%3,385
May 12, 20252.782.782.662.662.66-6.96%7,580
May 9, 20252.822.862.752.862.861.06%6,113
May 8, 20252.832.832.682.832.834.39%6,032
May 7, 20252.752.752.712.712.71-0.73%3,106
May 6, 20252.732.732.732.732.73-1.80%292
May 5, 20252.782.782.782.782.78-868
May 2, 20252.703.052.702.782.783.15%3,273
May 1, 20252.682.702.682.702.70-3.68%1,567
Apr 30, 20252.892.892.752.802.80-3.82%1,934
Apr 29, 20252.762.912.762.912.913.86%482
Apr 28, 20253.053.052.802.802.80-8.76%937
Apr 25, 20252.973.092.683.073.075.86%14,827
Apr 24, 20253.043.102.812.902.90-6.45%14,813
Apr 23, 20253.203.302.813.103.10-4.02%12,007
Apr 22, 20252.733.232.733.233.2317.45%13,979
Apr 21, 20252.923.042.712.752.75-3.51%4,242
Apr 17, 20253.003.262.802.852.85-7.83%9,014
Apr 16, 20252.863.092.753.093.098.87%32,911