High Roller Technologies, Inc. (ROLR)
NYSEAMERICAN: ROLR · Real-Time Price · USD
2.870
-0.190 (-6.21%)
At close: Jun 6, 2025, 4:00 PM
2.860
-0.010 (-0.35%)
After-hours: Jun 6, 2025, 5:39 PM EDT
High Roller Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 3.22 | 3.24 | 2.53 | 2.87 | 2.87 | -6.21% | 39,427 |
| Jun 5, 2025 | 3.12 | 3.43 | 2.91 | 3.06 | 3.06 | -2.86% | 58,933 |
| Jun 4, 2025 | 3.03 | 3.79 | 2.94 | 3.15 | 3.15 | 5.35% | 65,848 |
| Jun 3, 2025 | 3.19 | 3.84 | 2.98 | 2.99 | 2.99 | -8.84% | 93,346 |
| Jun 2, 2025 | 3.98 | 4.00 | 3.20 | 3.28 | 3.28 | -24.77% | 133,274 |
| May 30, 2025 | 3.00 | 5.33 | 2.95 | 4.36 | 4.36 | 59.12% | 1,665,008 |
| May 29, 2025 | 2.37 | 3.04 | 2.17 | 2.74 | 2.74 | 10.48% | 57,971 |
| May 28, 2025 | 2.68 | 2.80 | 2.35 | 2.48 | 2.48 | -0.40% | 28,787 |
| May 27, 2025 | 2.50 | 2.82 | 2.38 | 2.49 | 2.49 | 2.05% | 55,745 |
| May 23, 2025 | 2.30 | 2.90 | 2.11 | 2.44 | 2.44 | 11.77% | 64,511 |
| May 22, 2025 | 2.13 | 2.42 | 1.82 | 2.18 | 2.18 | 8.61% | 65,542 |
| May 21, 2025 | 2.21 | 2.31 | 2.01 | 2.01 | 2.01 | -8.64% | 12,278 |
| May 20, 2025 | 2.38 | 2.43 | 2.08 | 2.20 | 2.20 | -3.08% | 21,642 |
| May 19, 2025 | 2.19 | 2.76 | 2.11 | 2.27 | 2.27 | 3.18% | 47,718 |
| May 16, 2025 | 2.23 | 2.37 | 2.13 | 2.20 | 2.20 | -13.04% | 17,206 |
| May 15, 2025 | 2.64 | 2.65 | 2.35 | 2.53 | 2.53 | -2.69% | 12,952 |
| May 14, 2025 | 3.17 | 3.17 | 2.60 | 2.60 | 2.60 | -10.50% | 9,672 |
| May 13, 2025 | 3.17 | 3.17 | 2.71 | 2.91 | 2.91 | 9.21% | 3,385 |
| May 12, 2025 | 2.78 | 2.78 | 2.66 | 2.66 | 2.66 | -6.96% | 7,580 |
| May 9, 2025 | 2.82 | 2.86 | 2.75 | 2.86 | 2.86 | 1.06% | 6,113 |
| May 8, 2025 | 2.83 | 2.83 | 2.68 | 2.83 | 2.83 | 4.39% | 6,032 |
| May 7, 2025 | 2.75 | 2.75 | 2.71 | 2.71 | 2.71 | -0.73% | 3,106 |
| May 6, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -1.80% | 292 |
| May 5, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 868 |
| May 2, 2025 | 2.70 | 3.05 | 2.70 | 2.78 | 2.78 | 3.15% | 3,273 |
| May 1, 2025 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | -3.68% | 1,567 |
| Apr 30, 2025 | 2.89 | 2.89 | 2.75 | 2.80 | 2.80 | -3.82% | 1,934 |
| Apr 29, 2025 | 2.76 | 2.91 | 2.76 | 2.91 | 2.91 | 3.86% | 482 |
| Apr 28, 2025 | 3.05 | 3.05 | 2.80 | 2.80 | 2.80 | -8.76% | 937 |
| Apr 25, 2025 | 2.97 | 3.09 | 2.68 | 3.07 | 3.07 | 5.86% | 14,827 |
| Apr 24, 2025 | 3.04 | 3.10 | 2.81 | 2.90 | 2.90 | -6.45% | 14,813 |
| Apr 23, 2025 | 3.20 | 3.30 | 2.81 | 3.10 | 3.10 | -4.02% | 12,007 |
| Apr 22, 2025 | 2.73 | 3.23 | 2.73 | 3.23 | 3.23 | 17.45% | 13,979 |
| Apr 21, 2025 | 2.92 | 3.04 | 2.71 | 2.75 | 2.75 | -3.51% | 4,242 |
| Apr 17, 2025 | 3.00 | 3.26 | 2.80 | 2.85 | 2.85 | -7.83% | 9,014 |
| Apr 16, 2025 | 2.86 | 3.09 | 2.75 | 3.09 | 3.09 | 8.87% | 32,911 |
| Apr 15, 2025 | 2.77 | 3.13 | 2.66 | 2.84 | 2.84 | 3.69% | 92,728 |
| Apr 14, 2025 | 3.11 | 3.11 | 2.65 | 2.74 | 2.74 | -5.88% | 8,244 |
| Apr 11, 2025 | 3.05 | 3.19 | 2.89 | 2.91 | 2.91 | -2.68% | 10,643 |
| Apr 10, 2025 | 3.09 | 3.13 | 2.85 | 2.99 | 2.99 | 0.34% | 7,104 |
| Apr 9, 2025 | 3.24 | 3.24 | 2.77 | 2.98 | 2.98 | -2.93% | 18,128 |
| Apr 8, 2025 | 3.05 | 3.30 | 2.84 | 3.07 | 3.07 | 1.32% | 15,449 |
| Apr 7, 2025 | 2.82 | 3.14 | 2.52 | 3.03 | 3.03 | 2.71% | 15,329 |
| Apr 4, 2025 | 2.97 | 3.06 | 2.63 | 2.95 | 2.95 | -3.28% | 20,470 |
| Apr 3, 2025 | 3.10 | 3.30 | 2.87 | 3.05 | 3.05 | -8.96% | 11,572 |
| Apr 2, 2025 | 3.30 | 3.55 | 3.30 | 3.35 | 3.35 | 1.85% | 6,858 |
| Apr 1, 2025 | 3.21 | 3.69 | 3.12 | 3.29 | 3.29 | 3.43% | 11,468 |
| Mar 31, 2025 | 3.16 | 3.56 | 3.05 | 3.18 | 3.18 | -7.29% | 23,206 |
| Mar 28, 2025 | 3.49 | 3.80 | 3.43 | 3.43 | 3.43 | -4.72% | 20,323 |
| Mar 27, 2025 | 3.14 | 3.61 | 3.14 | 3.60 | 3.60 | 11.11% | 22,945 |