High Roller Technologies, Inc. (ROLR)
NYSEAMERICAN: ROLR · Real-Time Price · USD
3.430
-0.170 (-4.72%)
Mar 28, 2025, 4:00 PM EST - Market closed
High Roller Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.49 | 3.80 | 3.43 | 3.43 | 3.43 | -4.72% | 20,272 |
| Mar 27, 2025 | 3.14 | 3.61 | 3.14 | 3.60 | 3.60 | 11.11% | 22,945 |
| Mar 26, 2025 | 3.64 | 4.08 | 3.08 | 3.24 | 3.24 | -9.24% | 85,608 |
| Mar 25, 2025 | 3.05 | 4.04 | 2.90 | 3.57 | 3.57 | 21.02% | 214,510 |
| Mar 24, 2025 | 2.80 | 3.02 | 2.68 | 2.95 | 2.95 | 2.79% | 25,314 |
| Mar 21, 2025 | 3.10 | 3.10 | 2.49 | 2.87 | 2.87 | -3.69% | 30,653 |
| Mar 20, 2025 | 3.04 | 3.21 | 2.90 | 2.98 | 2.98 | -1.32% | 10,943 |
| Mar 19, 2025 | 3.19 | 3.42 | 2.99 | 3.02 | 3.02 | -5.92% | 57,144 |
| Mar 18, 2025 | 3.14 | 3.46 | 2.91 | 3.21 | 3.21 | 4.36% | 11,873 |
| Mar 17, 2025 | 3.02 | 3.09 | 2.78 | 3.08 | 3.08 | -3.57% | 8,998 |
| Mar 14, 2025 | 2.90 | 3.19 | 2.82 | 3.19 | 3.19 | 13.12% | 16,698 |
| Mar 13, 2025 | 2.86 | 3.19 | 2.77 | 2.82 | 2.82 | -3.75% | 6,040 |
| Mar 12, 2025 | 2.90 | 3.01 | 2.80 | 2.93 | 2.93 | -2.98% | 3,546 |
| Mar 11, 2025 | 2.77 | 3.04 | 2.77 | 3.02 | 3.02 | 1.34% | 14,893 |
| Mar 10, 2025 | 3.12 | 3.12 | 2.91 | 2.98 | 2.98 | -6.88% | 12,901 |
| Mar 7, 2025 | 3.48 | 3.48 | 3.17 | 3.20 | 3.20 | -8.83% | 25,319 |
| Mar 6, 2025 | 3.55 | 3.56 | 3.35 | 3.51 | 3.51 | -1.13% | 7,966 |
| Mar 5, 2025 | 3.64 | 3.74 | 3.55 | 3.55 | 3.55 | - | 4,211 |
| Mar 4, 2025 | 3.60 | 3.77 | 3.35 | 3.55 | 3.55 | -1.39% | 16,330 |
| Mar 3, 2025 | 3.67 | 3.67 | 3.60 | 3.60 | 3.60 | -3.74% | 3,907 |
| Feb 28, 2025 | 3.80 | 3.89 | 3.61 | 3.74 | 3.74 | 1.63% | 12,195 |
| Feb 27, 2025 | 3.80 | 4.02 | 3.65 | 3.68 | 3.68 | -2.90% | 19,305 |
| Feb 26, 2025 | 3.58 | 4.11 | 3.58 | 3.79 | 3.79 | -0.52% | 17,427 |
| Feb 25, 2025 | 4.16 | 4.16 | 3.58 | 3.81 | 3.81 | -1.04% | 10,773 |
| Feb 24, 2025 | 3.96 | 4.06 | 3.83 | 3.85 | 3.85 | -3.51% | 2,338 |
| Feb 21, 2025 | 4.26 | 4.30 | 3.95 | 3.99 | 3.99 | -0.25% | 7,636 |
| Feb 20, 2025 | 3.85 | 4.31 | 3.85 | 4.00 | 4.00 | -0.99% | 20,295 |
| Feb 19, 2025 | 3.92 | 4.23 | 3.91 | 4.04 | 4.04 | 1.51% | 3,313 |
| Feb 18, 2025 | 3.85 | 4.12 | 3.85 | 3.98 | 3.98 | -1.49% | 7,162 |
| Feb 14, 2025 | 4.07 | 4.17 | 3.79 | 4.04 | 4.04 | -3.81% | 32,279 |
| Feb 13, 2025 | 4.10 | 4.30 | 3.79 | 4.20 | 4.20 | -0.59% | 66,669 |
| Feb 12, 2025 | 4.15 | 4.27 | 4.01 | 4.23 | 4.23 | 1.32% | 8,633 |
| Feb 11, 2025 | 4.23 | 4.30 | 4.17 | 4.17 | 4.17 | -0.95% | 2,661 |
| Feb 10, 2025 | 4.15 | 4.39 | 4.15 | 4.21 | 4.21 | 0.48% | 6,599 |
| Feb 7, 2025 | 4.32 | 4.53 | 4.19 | 4.19 | 4.19 | -3.68% | 4,991 |
| Feb 6, 2025 | 4.21 | 4.48 | 4.21 | 4.35 | 4.35 | 1.16% | 6,996 |
| Feb 5, 2025 | 4.40 | 4.56 | 4.00 | 4.30 | 4.30 | -5.49% | 28,369 |
| Feb 4, 2025 | 4.66 | 4.75 | 4.50 | 4.55 | 4.55 | -3.19% | 14,317 |
| Feb 3, 2025 | 4.60 | 4.86 | 4.56 | 4.70 | 4.70 | 0.43% | 9,621 |
| Jan 31, 2025 | 4.86 | 5.10 | 4.54 | 4.68 | 4.68 | -3.11% | 23,220 |
| Jan 30, 2025 | 4.52 | 5.02 | 4.37 | 4.83 | 4.83 | 6.62% | 50,667 |
| Jan 29, 2025 | 4.68 | 4.84 | 4.53 | 4.53 | 4.53 | -3.00% | 6,455 |
| Jan 28, 2025 | 4.53 | 4.86 | 4.53 | 4.67 | 4.67 | 3.78% | 9,546 |
| Jan 27, 2025 | 4.43 | 5.00 | 4.21 | 4.50 | 4.50 | -7.41% | 26,533 |
| Jan 24, 2025 | 5.09 | 5.59 | 4.86 | 4.86 | 4.86 | 5.88% | 43,296 |
| Jan 23, 2025 | 4.24 | 4.77 | 4.24 | 4.59 | 4.59 | 2.23% | 18,838 |
| Jan 22, 2025 | 5.00 | 5.01 | 4.10 | 4.49 | 4.49 | -10.38% | 84,292 |
| Jan 21, 2025 | 5.70 | 6.20 | 4.77 | 5.01 | 5.01 | -14.90% | 48,551 |
| Jan 17, 2025 | 6.25 | 6.53 | 5.82 | 5.89 | 5.89 | -4.74% | 17,191 |
| Jan 16, 2025 | 6.89 | 6.91 | 5.82 | 6.18 | 6.18 | -6.22% | 55,208 |