High Roller Technologies, Inc. (ROLR)
NYSEAMERICAN: ROLR · Real-Time Price · USD
6.28
+0.11 (1.78%)
At close: Aug 6, 2026, 4:00 PM EDT
6.29
+0.01 (0.08%)
After-hours: Aug 6, 2026, 8:00 PM EDT
High Roller Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 6.28 | 6.37 | 6.11 | 6.28 | 6.28 | 1.78% | 27,784 |
| Aug 5, 2026 | 6.13 | 6.44 | 6.11 | 6.17 | 6.17 | -0.96% | 38,681 |
| Aug 4, 2026 | 6.07 | 6.35 | 6.04 | 6.23 | 6.23 | 0.16% | 52,889 |
| Aug 3, 2026 | 5.83 | 6.22 | 5.80 | 6.22 | 6.22 | 6.69% | 55,759 |
| Jul 31, 2026 | 5.80 | 6.25 | 5.80 | 5.83 | 5.83 | 1.39% | 70,034 |
| Jul 30, 2026 | 5.71 | 5.95 | 5.70 | 5.75 | 5.75 | 0.52% | 34,381 |
| Jul 29, 2026 | 6.12 | 6.17 | 5.50 | 5.72 | 5.72 | -7.29% | 53,687 |
| Jul 28, 2026 | 6.19 | 6.20 | 5.82 | 6.17 | 6.17 | -0.48% | 52,579 |
| Jul 27, 2026 | 6.35 | 6.60 | 5.92 | 6.20 | 6.20 | -2.52% | 62,166 |
| Jul 24, 2026 | 6.99 | 7.32 | 6.22 | 6.36 | 6.36 | -7.96% | 135,770 |
| Jul 23, 2026 | 6.80 | 7.18 | 6.76 | 6.91 | 6.91 | 1.62% | 51,355 |
| Jul 22, 2026 | 6.87 | 7.41 | 6.80 | 6.80 | 6.80 | 1.04% | 73,937 |
| Jul 21, 2026 | 7.00 | 7.00 | 6.65 | 6.73 | 6.73 | -2.89% | 47,484 |
| Jul 20, 2026 | 6.93 | 7.23 | 6.85 | 6.93 | 6.93 | -0.43% | 83,394 |
| 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 |