Skip to main content
logo
High Roller Technologies, Inc. (ROLR)
NYSEAMERICAN: ROLR · Real-Time Price · USD
16.88
-6.87 (-28.93%)
At close: Jan 16, 2026, 4:00 PM EST
17.08
+0.20 (1.21%)
After-hours: Jan 16, 2026, 8:00 PM EST

High Roller Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202625.0028.5816.7116.8816.88-28.93%7,417,868
Jan 15, 202622.8529.5020.5023.7523.7525.73%23,082,218
Jan 14, 202615.5033.6812.3318.8918.89436.65%80,267,470
Jan 13, 20263.043.552.943.523.5217.33%125,425
Jan 12, 20262.653.102.533.003.0014.07%277,157
Jan 9, 20262.402.692.372.632.6316.89%139,032
Jan 8, 20262.703.162.222.252.25-13.46%670,406
Jan 7, 20262.602.762.372.602.601.56%126,858
Jan 6, 20262.422.862.422.562.560.79%128,842
Jan 5, 20262.192.652.192.542.5415.98%63,938
Jan 2, 20262.052.251.922.192.196.31%76,857
Dec 31, 20251.742.061.712.062.0615.08%23,866
Dec 30, 20251.502.091.501.791.7911.87%133,529
Dec 29, 20251.401.601.301.601.6013.48%68,847
Dec 26, 20251.501.631.281.411.41-1.40%90,621
Dec 24, 20251.591.591.431.431.43-10.06%14,232
Dec 23, 20251.441.791.431.591.5915.22%123,404
Dec 22, 20251.231.511.231.381.38-32,977
Dec 19, 20251.161.461.161.381.38-1.43%62,004
Dec 18, 20251.641.691.361.401.40-10.26%20,695
Dec 17, 20251.801.821.471.561.56-7.14%55,523
Dec 16, 20251.861.861.681.681.681.20%18,022
Dec 15, 20251.781.781.581.661.66-8.29%77,073
Dec 12, 20251.741.851.741.811.812.26%14,255
Dec 11, 20251.851.851.771.771.77-16,353
Dec 10, 20251.761.881.761.771.77-0.56%30,352
Dec 9, 20251.901.931.631.781.78-3.78%51,599
Dec 8, 20251.602.201.601.851.8514.20%255,516
Dec 5, 20251.532.031.471.621.627.28%292,129
Dec 4, 20251.611.651.491.511.51-6.79%50,239
Dec 3, 20251.561.621.211.621.625.13%60,086
Dec 2, 20251.771.771.331.541.54-13.91%50,524
Dec 1, 20252.032.031.791.791.79-11.82%16,996
Nov 28, 20251.962.041.882.032.0310.33%4,981
Nov 26, 20251.982.051.841.841.84-6.31%25,925
Nov 25, 20252.002.001.921.961.96-4.66%5,845
Nov 24, 20252.032.092.022.062.06-1.44%7,952
Nov 21, 20252.152.162.092.092.09-6,999
Nov 20, 20252.242.242.092.092.09-3.69%7,851
Nov 19, 20252.222.242.112.172.17-1.36%14,249
Nov 18, 20252.382.382.192.202.20-7.17%3,318
Nov 17, 20252.552.552.202.372.377.24%13,325
Nov 14, 20252.242.402.202.212.21-4.33%1,951
Nov 13, 20252.472.482.142.312.31-9.41%29,282
Nov 12, 20252.832.832.552.552.55-0.39%11,607
Nov 11, 20252.672.862.562.562.56-2.29%6,882
Nov 10, 20252.712.752.612.622.620.77%15,419
Nov 7, 20252.692.852.602.602.60-1.89%8,156
Nov 6, 20252.573.222.572.652.65-2.93%5,354
Nov 5, 20252.622.832.622.732.735.81%2,115