High Roller Technologies, Inc. (ROLR)
NYSEAMERICAN: ROLR · Real-Time Price · USD
2.870
+0.160 (5.90%)
Oct 3, 2025, 4:00 PM EDT - Market closed
High Roller Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.69 | 2.87 | 2.58 | 2.87 | 2.87 | 5.90% | 4,731 |
| Oct 2, 2025 | 2.75 | 3.03 | 2.68 | 2.71 | 2.71 | -6.23% | 13,034 |
| Oct 1, 2025 | 2.64 | 2.89 | 2.64 | 2.89 | 2.89 | 3.21% | 4,905 |
| Sep 30, 2025 | 3.04 | 3.04 | 2.78 | 2.80 | 2.80 | 1.82% | 8,881 |
| Sep 29, 2025 | 2.94 | 2.94 | 2.75 | 2.75 | 2.75 | -5.21% | 10,347 |
| Sep 26, 2025 | 3.00 | 3.05 | 2.89 | 2.90 | 2.90 | -1.66% | 4,566 |
| Sep 25, 2025 | 3.03 | 3.03 | 2.92 | 2.95 | 2.95 | -9.79% | 8,377 |
| Sep 24, 2025 | 3.02 | 3.27 | 2.94 | 3.27 | 3.27 | 7.57% | 6,774 |
| Sep 23, 2025 | 3.13 | 3.13 | 2.90 | 3.04 | 3.04 | 1.16% | 7,318 |
| Sep 22, 2025 | 3.27 | 3.28 | 2.95 | 3.01 | 3.01 | -0.50% | 7,820 |
| Sep 19, 2025 | 3.24 | 3.30 | 2.92 | 3.02 | 3.02 | -5.63% | 20,514 |
| Sep 18, 2025 | 3.06 | 3.36 | 2.90 | 3.20 | 3.20 | 3.56% | 9,066 |
| Sep 17, 2025 | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | -1.59% | 7,023 |
| Sep 16, 2025 | 3.09 | 3.21 | 3.09 | 3.14 | 3.14 | 1.29% | 10,049 |
| Sep 15, 2025 | 3.41 | 3.45 | 3.10 | 3.10 | 3.10 | -4.32% | 7,343 |
| Sep 12, 2025 | 3.22 | 3.39 | 3.01 | 3.24 | 3.24 | 1.60% | 19,312 |
| Sep 11, 2025 | 2.77 | 3.40 | 2.77 | 3.19 | 3.19 | 12.29% | 96,843 |
| Sep 10, 2025 | 2.84 | 2.93 | 2.75 | 2.84 | 2.84 | 6.97% | 11,849 |
| Sep 9, 2025 | 2.65 | 2.79 | 2.51 | 2.66 | 2.66 | 1.53% | 7,364 |
| Sep 8, 2025 | 2.47 | 2.78 | 2.47 | 2.62 | 2.62 | -1.28% | 4,437 |
| Sep 5, 2025 | 2.85 | 2.85 | 2.55 | 2.65 | 2.65 | -6.73% | 5,306 |
| Sep 4, 2025 | 2.84 | 2.84 | 2.62 | 2.84 | 2.84 | 0.04% | 3,000 |
| Sep 3, 2025 | 2.84 | 2.84 | 2.68 | 2.84 | 2.84 | 1.76% | 4,315 |
| Sep 2, 2025 | 2.66 | 2.84 | 2.61 | 2.79 | 2.79 | 7.31% | 16,671 |
| Aug 29, 2025 | 2.72 | 2.77 | 2.59 | 2.60 | 2.60 | -8.87% | 3,786 |
| Aug 28, 2025 | 2.69 | 2.90 | 2.58 | 2.85 | 2.85 | 12.32% | 6,227 |
| Aug 27, 2025 | 2.70 | 2.71 | 2.53 | 2.54 | 2.54 | -5.22% | 5,630 |
| Aug 26, 2025 | 2.68 | 2.76 | 2.54 | 2.68 | 2.68 | -5.30% | 7,991 |
| Aug 25, 2025 | 2.81 | 2.91 | 2.77 | 2.83 | 2.83 | -0.70% | 9,603 |
| Aug 22, 2025 | 2.69 | 2.85 | 2.52 | 2.85 | 2.85 | 13.10% | 19,219 |
| Aug 21, 2025 | 2.62 | 2.73 | 2.50 | 2.52 | 2.52 | -0.79% | 9,435 |
| Aug 20, 2025 | 2.56 | 2.76 | 2.39 | 2.54 | 2.54 | 0.99% | 9,040 |
| Aug 19, 2025 | 2.76 | 2.79 | 2.31 | 2.52 | 2.52 | -4.73% | 55,940 |
| Aug 18, 2025 | 2.40 | 2.94 | 2.31 | 2.64 | 2.64 | 10.46% | 66,267 |
| Aug 15, 2025 | 2.40 | 2.49 | 2.35 | 2.39 | 2.39 | 2.14% | 7,520 |
| Aug 14, 2025 | 2.51 | 2.51 | 2.31 | 2.34 | 2.34 | -4.49% | 5,894 |
| Aug 13, 2025 | 2.34 | 2.50 | 2.34 | 2.45 | 2.45 | 10.86% | 23,297 |
| Aug 12, 2025 | 2.26 | 2.45 | 2.21 | 2.21 | 2.21 | 0.45% | 19,538 |
| Aug 11, 2025 | 2.30 | 2.35 | 2.20 | 2.20 | 2.20 | -1.35% | 4,168 |
| Aug 8, 2025 | 2.57 | 2.57 | 2.23 | 2.23 | 2.23 | -3.46% | 17,703 |
| Aug 7, 2025 | 2.34 | 2.80 | 2.30 | 2.31 | 2.31 | -4.55% | 58,492 |
| Aug 6, 2025 | 2.35 | 2.70 | 2.27 | 2.42 | 2.42 | 2.67% | 38,509 |
| Aug 5, 2025 | 2.30 | 2.36 | 2.22 | 2.36 | 2.36 | 4.76% | 41,943 |
| Aug 4, 2025 | 2.34 | 2.48 | 2.14 | 2.25 | 2.25 | -4.26% | 36,301 |
| Aug 1, 2025 | 2.35 | 2.43 | 2.30 | 2.35 | 2.35 | -4.08% | 10,823 |
| Jul 31, 2025 | 2.41 | 2.54 | 2.35 | 2.45 | 2.45 | 1.24% | 10,441 |
| Jul 30, 2025 | 2.46 | 2.61 | 2.40 | 2.42 | 2.42 | -2.02% | 10,577 |
| Jul 29, 2025 | 2.67 | 2.79 | 2.47 | 2.47 | 2.47 | -8.18% | 10,972 |
| Jul 28, 2025 | 2.90 | 2.90 | 2.61 | 2.69 | 2.69 | -0.37% | 5,685 |
| Jul 25, 2025 | 2.75 | 2.86 | 2.62 | 2.70 | 2.70 | 1.50% | 11,026 |