High Roller Technologies, Inc. (ROLR)
NYSEAMERICAN: ROLR · Real-Time Price · USD
1.410
-0.020 (-1.40%)
Dec 26, 2025, 4:00 PM EST - Market closed
High Roller Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 1.50 | 1.63 | 1.28 | 1.41 | 1.41 | -1.40% | 90,621 |
| Dec 24, 2025 | 1.59 | 1.59 | 1.43 | 1.43 | 1.43 | -10.06% | 14,232 |
| Dec 23, 2025 | 1.44 | 1.79 | 1.43 | 1.59 | 1.59 | 15.22% | 123,404 |
| Dec 22, 2025 | 1.23 | 1.51 | 1.23 | 1.38 | 1.38 | - | 32,977 |
| Dec 19, 2025 | 1.16 | 1.46 | 1.16 | 1.38 | 1.38 | -1.43% | 62,004 |
| Dec 18, 2025 | 1.64 | 1.69 | 1.36 | 1.40 | 1.40 | -10.26% | 20,695 |
| Dec 17, 2025 | 1.80 | 1.82 | 1.47 | 1.56 | 1.56 | -7.14% | 55,523 |
| Dec 16, 2025 | 1.86 | 1.86 | 1.68 | 1.68 | 1.68 | 1.20% | 18,022 |
| Dec 15, 2025 | 1.78 | 1.78 | 1.58 | 1.66 | 1.66 | -8.29% | 77,073 |
| Dec 12, 2025 | 1.74 | 1.85 | 1.74 | 1.81 | 1.81 | 2.26% | 14,255 |
| Dec 11, 2025 | 1.85 | 1.85 | 1.77 | 1.77 | 1.77 | - | 16,353 |
| Dec 10, 2025 | 1.76 | 1.88 | 1.76 | 1.77 | 1.77 | -0.56% | 30,352 |
| Dec 9, 2025 | 1.90 | 1.93 | 1.63 | 1.78 | 1.78 | -3.78% | 51,599 |
| Dec 8, 2025 | 1.60 | 2.20 | 1.60 | 1.85 | 1.85 | 14.20% | 255,516 |
| Dec 5, 2025 | 1.53 | 2.03 | 1.47 | 1.62 | 1.62 | 7.28% | 292,129 |
| Dec 4, 2025 | 1.61 | 1.65 | 1.49 | 1.51 | 1.51 | -6.79% | 50,239 |
| Dec 3, 2025 | 1.56 | 1.62 | 1.21 | 1.62 | 1.62 | 5.13% | 60,086 |
| Dec 2, 2025 | 1.77 | 1.77 | 1.33 | 1.54 | 1.54 | -13.91% | 50,524 |
| Dec 1, 2025 | 2.03 | 2.03 | 1.79 | 1.79 | 1.79 | -11.82% | 16,996 |
| Nov 28, 2025 | 1.96 | 2.04 | 1.88 | 2.03 | 2.03 | 10.33% | 4,981 |
| Nov 26, 2025 | 1.98 | 2.05 | 1.84 | 1.84 | 1.84 | -6.31% | 25,925 |
| Nov 25, 2025 | 2.00 | 2.00 | 1.92 | 1.96 | 1.96 | -4.66% | 5,845 |
| Nov 24, 2025 | 2.03 | 2.09 | 2.02 | 2.06 | 2.06 | -1.44% | 7,952 |
| Nov 21, 2025 | 2.15 | 2.16 | 2.09 | 2.09 | 2.09 | - | 6,999 |
| Nov 20, 2025 | 2.24 | 2.24 | 2.09 | 2.09 | 2.09 | -3.69% | 7,851 |
| Nov 19, 2025 | 2.22 | 2.24 | 2.11 | 2.17 | 2.17 | -1.36% | 14,249 |
| Nov 18, 2025 | 2.38 | 2.38 | 2.19 | 2.20 | 2.20 | -7.17% | 3,318 |
| Nov 17, 2025 | 2.55 | 2.55 | 2.20 | 2.37 | 2.37 | 7.24% | 13,325 |
| Nov 14, 2025 | 2.24 | 2.40 | 2.20 | 2.21 | 2.21 | -4.33% | 1,951 |
| Nov 13, 2025 | 2.47 | 2.48 | 2.14 | 2.31 | 2.31 | -9.41% | 29,282 |
| Nov 12, 2025 | 2.83 | 2.83 | 2.55 | 2.55 | 2.55 | -0.39% | 11,607 |
| Nov 11, 2025 | 2.67 | 2.86 | 2.56 | 2.56 | 2.56 | -2.29% | 6,882 |
| Nov 10, 2025 | 2.71 | 2.75 | 2.61 | 2.62 | 2.62 | 0.77% | 15,419 |
| Nov 7, 2025 | 2.69 | 2.85 | 2.60 | 2.60 | 2.60 | -1.89% | 8,156 |
| Nov 6, 2025 | 2.57 | 3.22 | 2.57 | 2.65 | 2.65 | -2.93% | 5,354 |
| Nov 5, 2025 | 2.62 | 2.83 | 2.62 | 2.73 | 2.73 | 5.81% | 2,115 |
| Nov 4, 2025 | 2.69 | 2.69 | 2.57 | 2.58 | 2.58 | -8.19% | 3,634 |
| Nov 3, 2025 | 2.69 | 3.22 | 2.69 | 2.81 | 2.81 | 4.85% | 4,556 |
| Oct 31, 2025 | 2.77 | 3.05 | 2.65 | 2.68 | 2.68 | -1.47% | 8,479 |
| Oct 30, 2025 | 3.00 | 3.11 | 2.65 | 2.72 | 2.72 | -12.82% | 19,670 |
| Oct 29, 2025 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | 2.97% | 1,761 |
| Oct 28, 2025 | 3.00 | 3.20 | 3.00 | 3.03 | 3.03 | -3.50% | 4,397 |
| Oct 27, 2025 | 3.42 | 3.42 | 3.10 | 3.14 | 3.14 | 0.32% | 6,153 |
| Oct 24, 2025 | 3.40 | 3.40 | 3.01 | 3.13 | 3.13 | -0.32% | 12,923 |
| Oct 23, 2025 | 3.14 | 3.27 | 3.00 | 3.14 | 3.14 | 1.13% | 14,796 |
| Oct 22, 2025 | 3.07 | 3.12 | 3.02 | 3.11 | 3.11 | 5.08% | 3,933 |
| Oct 21, 2025 | 3.22 | 3.24 | 2.91 | 2.96 | 2.96 | -5.89% | 11,206 |
| Oct 20, 2025 | 2.95 | 3.38 | 2.95 | 3.14 | 3.14 | 5.37% | 32,048 |
| Oct 17, 2025 | 2.92 | 3.06 | 2.92 | 2.98 | 2.98 | 2.58% | 15,858 |
| Oct 16, 2025 | 2.95 | 2.95 | 2.78 | 2.91 | 2.91 | -2.52% | 6,478 |