Rollatainers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.23	2.23	2.16	2.17	2.17	1.88%	80,641
Jun 2, 2026	1.97	2.13	1.97	2.13	2.13	4.93%	93,841
Jun 1, 2026	2.01	2.03	1.98	2.03	2.03	4.64%	3,541
May 29, 2026	1.78	1.96	1.78	1.94	1.94	3.74%	102,277
May 27, 2026	1.87	1.87	1.87	1.87	1.87	-4.59%	61,901
May 26, 2026	1.96	1.98	1.96	1.96	1.96	-4.85%	163,961
May 25, 2026	2.15	2.15	2.06	2.06	2.06	0.49%	225,311
May 22, 2026	2.05	2.05	2.05	2.05	2.05	4.59%	63,507
May 21, 2026	2.05	2.06	1.96	1.96	1.96	-4.85%	53,677
May 20, 2026	2.03	2.15	2.03	2.06	2.06	-3.29%	19,343
May 19, 2026	2.02	2.20	2.02	2.13	2.13	0.47%	166,348
May 18, 2026	2.17	2.17	2.12	2.12	2.12	-4.93%	7,275
May 15, 2026	2.30	2.30	2.23	2.23	2.23	-4.70%	208,977
May 14, 2026	2.18	2.35	2.18	2.34	2.34	4.46%	348,697
May 13, 2026	2.26	2.26	2.17	2.24	2.24	-1.75%	348,238
May 12, 2026	2.39	2.42	2.27	2.28	2.28	-1.30%	870,340
May 11, 2026	2.30	2.31	2.22	2.31	2.31	5.00%	168,332
May 8, 2026	2.00	2.20	2.00	2.20	2.20	4.76%	239,224
May 7, 2026	2.12	2.29	2.10	2.10	2.10	-4.98%	326,994
May 6, 2026	2.21	2.21	2.18	2.21	2.21	4.74%	650,899
May 5, 2026	2.11	2.11	2.11	2.11	2.11	4.98%	100,054
May 4, 2026	1.97	2.01	1.97	2.01	2.01	4.69%	88,782
Apr 30, 2026	1.92	1.92	1.77	1.92	1.92	4.92%	531,803
Apr 29, 2026	1.83	1.83	1.82	1.83	1.83	4.57%	81,596
Apr 28, 2026	1.67	1.75	1.60	1.75	1.75	4.79%	581,937
Apr 27, 2026	1.67	1.72	1.67	1.67	1.67	-4.57%	351,482
Apr 24, 2026	1.93	1.93	1.75	1.75	1.75	-4.89%	771,370
Apr 23, 2026	1.84	1.84	1.84	1.84	1.84	4.55%	79,783
Apr 22, 2026	1.76	1.76	1.76	1.76	1.76	10.00%	118,280
Apr 21, 2026	1.37	1.60	1.37	1.60	1.60	9.59%	158,316
Apr 20, 2026	1.36	1.48	1.31	1.46	1.46	8.15%	192,311
Apr 17, 2026	1.30	1.35	1.29	1.35	1.35	4.65%	95,870
Apr 16, 2026	1.30	1.30	1.29	1.29	1.29	-0.77%	11,532
Apr 15, 2026	1.29	1.32	1.26	1.30	1.30	3.17%	28,835
Apr 13, 2026	1.23	1.30	1.23	1.26	1.26	-0.79%	5,363
Apr 10, 2026	1.26	1.32	1.22	1.27	1.27	-0.78%	33,726
Apr 9, 2026	1.27	1.28	1.25	1.28	1.28	2.40%	27,246
Apr 8, 2026	1.24	1.26	1.20	1.25	1.25	1.63%	56,484
Apr 7, 2026	1.22	1.23	1.21	1.23	1.23	3.36%	9,961
Apr 6, 2026	1.19	1.21	1.18	1.19	1.19	1.71%	13,020
Apr 2, 2026	1.13	1.17	1.13	1.17	1.17	1.74%	18,316
Apr 1, 2026	1.06	1.15	1.06	1.15	1.15	4.55%	44,423
Mar 30, 2026	1.13	1.15	1.10	1.10	1.10	-4.35%	75,653
Mar 27, 2026	1.22	1.22	1.15	1.15	1.15	-4.96%	58,129
Mar 25, 2026	1.18	1.26	1.16	1.21	1.21	0.83%	43,444
Mar 24, 2026	1.22	1.24	1.16	1.20	1.20	-1.64%	46,941
Mar 23, 2026	1.29	1.29	1.20	1.22	1.22	-2.40%	24,368
Mar 20, 2026	1.27	1.28	1.25	1.25	1.25	-4.58%	67,329
Mar 19, 2026	1.34	1.34	1.25	1.31	1.31	1.55%	36,084
Mar 18, 2026	1.22	1.29	1.22	1.29	1.29	4.88%	388,171