High Roller Technologies, Inc. (ROLR)
NYSEAMERICAN: ROLR · Real-Time Price · USD
6.96
+0.21 (3.11%)
At close: Jul 17, 2026, 4:00 PM EDT
6.96
0.00 (0.00%)
After-hours: Jul 17, 2026, 8:00 PM EDT
High Roller Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6.55 | 6.96 | 6.41 | 6.96 | 6.96 | 3.11% | 78,701 |
| Jul 16, 2026 | 6.62 | 7.00 | 6.62 | 6.75 | 6.75 | 2.12% | 97,395 |
| Jul 15, 2026 | 6.63 | 7.00 | 6.48 | 6.61 | 6.61 | 0.15% | 88,970 |
| Jul 14, 2026 | 6.42 | 6.78 | 6.41 | 6.60 | 6.60 | 2.17% | 87,184 |
| Jul 13, 2026 | 6.25 | 6.66 | 5.95 | 6.46 | 6.46 | 3.03% | 52,296 |
| Jul 10, 2026 | 6.05 | 6.54 | 5.99 | 6.27 | 6.27 | 3.64% | 77,157 |
| Jul 9, 2026 | 6.23 | 6.30 | 6.00 | 6.05 | 6.05 | -4.27% | 47,907 |
| Jul 8, 2026 | 6.48 | 6.50 | 5.82 | 6.32 | 6.32 | -3.66% | 171,023 |
| Jul 7, 2026 | 6.21 | 6.59 | 6.03 | 6.56 | 6.56 | 6.32% | 95,844 |
| Jul 6, 2026 | 5.99 | 6.43 | 5.89 | 6.17 | 6.17 | 2.66% | 91,368 |
| Jul 2, 2026 | 6.17 | 6.17 | 5.81 | 6.01 | 6.01 | -0.99% | 85,174 |
| Jul 1, 2026 | 5.95 | 6.37 | 5.95 | 6.07 | 6.07 | 2.53% | 114,487 |
| Jun 30, 2026 | 6.15 | 6.38 | 5.78 | 5.92 | 5.92 | -2.47% | 139,357 |
| Jun 29, 2026 | 5.75 | 6.51 | 5.61 | 6.07 | 6.07 | 2.02% | 159,784 |
| Jun 26, 2026 | 5.62 | 5.95 | 5.45 | 5.95 | 5.95 | 0.85% | 222,757 |
| Jun 25, 2026 | 5.36 | 5.97 | 4.90 | 5.90 | 5.90 | 11.32% | 1,203,159 |
| Jun 24, 2026 | 5.67 | 5.70 | 5.27 | 5.30 | 5.30 | -7.83% | 62,299 |
| Jun 23, 2026 | 5.33 | 5.84 | 5.32 | 5.75 | 5.75 | 4.93% | 154,767 |
| Jun 22, 2026 | 5.79 | 5.80 | 5.31 | 5.48 | 5.48 | -7.90% | 122,037 |
| Jun 18, 2026 | 5.86 | 5.99 | 5.57 | 5.95 | 5.95 | 1.88% | 130,664 |
| Jun 17, 2026 | 5.84 | 6.22 | 5.72 | 5.84 | 5.84 | 0.52% | 74,508 |
| Jun 16, 2026 | 6.07 | 6.20 | 5.80 | 5.81 | 5.81 | -5.53% | 114,291 |
| Jun 15, 2026 | 6.51 | 6.71 | 5.85 | 6.15 | 6.15 | -3.15% | 234,613 |
| Jun 12, 2026 | 7.36 | 7.36 | 6.20 | 6.35 | 6.35 | -13.72% | 215,060 |
| Jun 11, 2026 | 7.06 | 7.55 | 6.94 | 7.36 | 7.36 | 4.40% | 153,324 |
| Jun 10, 2026 | 7.30 | 7.53 | 6.89 | 7.05 | 7.05 | -5.50% | 170,080 |
| Jun 9, 2026 | 6.26 | 7.65 | 6.26 | 7.46 | 7.46 | 14.59% | 723,492 |
| Jun 8, 2026 | 6.18 | 6.57 | 5.92 | 6.51 | 6.51 | 2.84% | 236,800 |
| Jun 5, 2026 | 6.11 | 7.30 | 6.06 | 6.33 | 6.33 | 3.60% | 1,131,972 |
| Jun 4, 2026 | 7.60 | 7.69 | 5.95 | 6.11 | 6.11 | 9.11% | 12,809,164 |
| Jun 3, 2026 | 5.41 | 5.77 | 5.11 | 5.60 | 5.60 | 6.06% | 206,892 |
| Jun 2, 2026 | 5.25 | 5.50 | 5.15 | 5.28 | 5.28 | -0.38% | 103,659 |
| Jun 1, 2026 | 5.40 | 5.55 | 5.18 | 5.30 | 5.30 | -3.11% | 103,389 |
| May 29, 2026 | 5.40 | 5.60 | 5.16 | 5.47 | 5.47 | 0.55% | 181,159 |
| May 28, 2026 | 5.60 | 5.85 | 5.26 | 5.44 | 5.44 | -2.33% | 257,279 |
| May 27, 2026 | 5.46 | 5.66 | 5.05 | 5.57 | 5.57 | 0.91% | 194,788 |
| May 26, 2026 | 5.25 | 5.96 | 5.21 | 5.52 | 5.52 | 6.77% | 294,774 |
| May 22, 2026 | 5.21 | 5.45 | 5.15 | 5.17 | 5.17 | -3.36% | 137,209 |
| May 21, 2026 | 5.41 | 5.45 | 5.07 | 5.35 | 5.35 | - | 162,986 |
| May 20, 2026 | 5.20 | 5.41 | 5.13 | 5.35 | 5.35 | 3.68% | 124,913 |
| May 19, 2026 | 5.59 | 5.80 | 5.16 | 5.16 | 5.16 | -8.51% | 204,123 |
| May 18, 2026 | 5.68 | 6.12 | 5.61 | 5.64 | 5.64 | 1.81% | 225,150 |
| May 15, 2026 | 6.12 | 6.28 | 5.53 | 5.54 | 5.54 | -12.20% | 369,589 |
| May 14, 2026 | 6.37 | 6.50 | 6.15 | 6.31 | 6.31 | -0.79% | 152,012 |
| May 13, 2026 | 7.19 | 7.40 | 6.26 | 6.36 | 6.36 | -9.53% | 376,837 |
| May 12, 2026 | 7.64 | 7.78 | 6.95 | 7.03 | 7.03 | -8.10% | 267,522 |
| May 11, 2026 | 7.15 | 7.80 | 7.15 | 7.65 | 7.65 | 6.99% | 210,328 |
| May 8, 2026 | 7.70 | 7.70 | 7.07 | 7.15 | 7.15 | -6.41% | 249,610 |
| May 7, 2026 | 7.75 | 8.17 | 7.52 | 7.64 | 7.64 | 3.24% | 277,645 |
| May 6, 2026 | 7.64 | 7.71 | 6.85 | 7.40 | 7.40 | -3.01% | 259,042 |