High Roller Technologies, Inc. (ROLR)
NYSEAMERICAN: ROLR · Real-Time Price · USD
3.990
-0.010 (-0.25%)
Feb 21, 2025, 4:00 PM EST - Market closed
High Roller Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 5.53 | 6.88 | 5.50 | 6.59 | 6.59 | 31.01% | 86,357 |
| Jan 14, 2025 | 4.76 | 5.54 | 4.65 | 5.03 | 5.03 | 18.08% | 127,157 |
| Jan 13, 2025 | 3.38 | 4.72 | 3.33 | 4.26 | 4.26 | 26.04% | 111,715 |
| Jan 10, 2025 | 3.54 | 3.55 | 3.30 | 3.38 | 3.38 | -9.14% | 13,559 |
| Jan 8, 2025 | 3.58 | 3.72 | 3.55 | 3.72 | 3.72 | 3.33% | 3,121 |
| Jan 7, 2025 | 4.00 | 4.00 | 3.56 | 3.60 | 3.60 | -6.25% | 7,969 |
| Jan 6, 2025 | 4.55 | 4.55 | 3.58 | 3.84 | 3.84 | -5.88% | 18,226 |
| Jan 3, 2025 | 3.93 | 4.08 | 3.70 | 4.08 | 4.08 | 2.26% | 14,906 |
| Jan 2, 2025 | 4.41 | 4.41 | 3.74 | 3.99 | 3.99 | -8.70% | 47,956 |
| Dec 31, 2024 | 4.44 | 4.79 | 3.54 | 4.37 | 4.37 | 2.34% | 56,765 |
| Dec 30, 2024 | 4.35 | 4.58 | 4.04 | 4.27 | 4.27 | -0.23% | 15,136 |
| Dec 27, 2024 | 5.30 | 5.49 | 3.99 | 4.28 | 4.28 | -15.91% | 53,426 |
| Dec 26, 2024 | 5.05 | 5.21 | 4.85 | 5.09 | 5.09 | 4.09% | 2,324 |
| Dec 24, 2024 | 5.28 | 5.30 | 4.85 | 4.89 | 4.89 | -3.36% | 8,444 |
| Dec 23, 2024 | 5.64 | 5.64 | 5.01 | 5.06 | 5.06 | -2.69% | 6,890 |
| Dec 20, 2024 | 5.70 | 5.82 | 5.20 | 5.20 | 5.20 | -5.28% | 15,665 |
| Dec 19, 2024 | 5.54 | 5.54 | 4.62 | 5.49 | 5.49 | 0.73% | 21,154 |
| Dec 18, 2024 | 5.35 | 5.70 | 5.35 | 5.45 | 5.45 | -7.78% | 14,239 |
| Dec 17, 2024 | 5.66 | 5.91 | 5.30 | 5.91 | 5.91 | 6.87% | 7,174 |
| Dec 16, 2024 | 6.30 | 6.30 | 5.53 | 5.53 | 5.53 | -5.95% | 6,017 |
| Dec 13, 2024 | 6.05 | 6.05 | 5.88 | 5.88 | 5.88 | -6.67% | 4,933 |
| Dec 12, 2024 | 6.81 | 6.81 | 5.99 | 6.30 | 6.30 | -8.03% | 13,150 |
| Dec 11, 2024 | 6.29 | 7.00 | 6.29 | 6.85 | 6.85 | 8.04% | 12,799 |
| Dec 10, 2024 | 7.00 | 7.00 | 6.34 | 6.34 | 6.34 | -4.66% | 12,590 |
| Dec 9, 2024 | 6.76 | 7.03 | 6.65 | 6.65 | 6.65 | -0.30% | 20,355 |
| Dec 6, 2024 | 5.88 | 6.67 | 5.78 | 6.67 | 6.67 | 17.64% | 29,873 |
| Dec 5, 2024 | 5.45 | 5.83 | 5.26 | 5.67 | 5.67 | 5.59% | 7,934 |
| Dec 4, 2024 | 5.41 | 5.64 | 5.12 | 5.37 | 5.37 | -0.37% | 7,328 |
| Dec 3, 2024 | 5.56 | 5.99 | 5.25 | 5.39 | 5.39 | -3.41% | 16,656 |
| Dec 2, 2024 | 6.00 | 6.29 | 5.51 | 5.58 | 5.58 | -6.53% | 49,941 |
| Nov 29, 2024 | 5.78 | 5.97 | 5.78 | 5.97 | 5.97 | -0.17% | 4,454 |
| Nov 27, 2024 | 5.81 | 5.98 | 5.54 | 5.98 | 5.98 | 2.40% | 5,868 |
| Nov 26, 2024 | 5.93 | 6.20 | 5.66 | 5.84 | 5.84 | -1.02% | 10,810 |
| Nov 25, 2024 | 6.09 | 6.49 | 5.75 | 5.90 | 5.90 | -2.32% | 19,559 |
| Nov 22, 2024 | 5.74 | 6.52 | 5.52 | 6.04 | 6.04 | 5.04% | 25,891 |
| Nov 21, 2024 | 6.93 | 7.50 | 5.50 | 5.75 | 5.75 | -20.69% | 38,747 |
| Nov 20, 2024 | 6.34 | 7.46 | 6.00 | 7.25 | 7.25 | 16.56% | 122,956 |
| Nov 19, 2024 | 5.50 | 8.46 | 5.44 | 6.22 | 6.22 | 18.48% | 534,146 |
| Nov 18, 2024 | 5.40 | 5.54 | 5.02 | 5.25 | 5.25 | 2.54% | 11,813 |
| Nov 15, 2024 | 5.90 | 5.90 | 5.12 | 5.12 | 5.12 | -3.94% | 14,041 |
| Nov 14, 2024 | 6.11 | 6.11 | 5.00 | 5.33 | 5.33 | -9.51% | 63,955 |
| Nov 13, 2024 | 6.24 | 6.24 | 5.72 | 5.89 | 5.89 | -1.83% | 15,805 |
| Nov 12, 2024 | 6.33 | 6.35 | 6.00 | 6.00 | 6.00 | 0.17% | 14,421 |
| Nov 11, 2024 | 6.30 | 6.30 | 5.99 | 5.99 | 5.99 | 0.17% | 4,808 |
| Nov 8, 2024 | 5.89 | 6.07 | 5.75 | 5.98 | 5.98 | -0.33% | 9,776 |
| Nov 7, 2024 | 6.30 | 6.34 | 6.00 | 6.00 | 6.00 | -1.48% | 9,444 |
| Nov 6, 2024 | 6.46 | 6.46 | 5.27 | 6.09 | 6.09 | -1.14% | 29,889 |
| Nov 5, 2024 | 6.35 | 6.69 | 6.15 | 6.16 | 6.16 | -4.50% | 14,098 |
| Nov 4, 2024 | 6.70 | 7.00 | 6.04 | 6.45 | 6.45 | -1.53% | 27,007 |
| Nov 1, 2024 | 7.00 | 7.49 | 6.35 | 6.55 | 6.55 | -1.65% | 40,916 |
| Oct 31, 2024 | 7.23 | 7.33 | 6.35 | 6.66 | 6.66 | -10.48% | 37,271 |
| Oct 30, 2024 | 7.84 | 8.00 | 7.19 | 7.44 | 7.44 | -5.82% | 42,817 |
| Oct 29, 2024 | 7.69 | 8.07 | 7.64 | 7.90 | 7.90 | -0.50% | 13,470 |
| Oct 28, 2024 | 8.43 | 8.43 | 7.62 | 7.94 | 7.94 | 2.45% | 21,153 |
| Oct 25, 2024 | 8.17 | 8.17 | 7.40 | 7.75 | 7.75 | -1.90% | 15,203 |
| Oct 24, 2024 | 8.25 | 8.25 | 7.54 | 7.90 | 7.90 | 1.41% | 23,424 |