High Roller Technologies, Inc. (ROLR)
NYSEAMERICAN: ROLR · Real-Time Price · USD
8.90
-0.50 (-5.32%)
Apr 30, 2026, 11:52 AM EDT - Market open
High Roller Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9.07 | 9.63 | 8.40 | 9.25 | - | -1.60% | 289,398 |
| Apr 29, 2026 | 10.52 | 10.71 | 8.36 | 9.40 | 9.40 | -5.24% | 1,306,212 |
| Apr 28, 2026 | 10.85 | 10.92 | 9.53 | 9.92 | 9.92 | -10.63% | 981,872 |
| Apr 27, 2026 | 9.40 | 12.85 | 9.02 | 11.10 | 11.10 | 18.34% | 4,631,543 |
| Apr 24, 2026 | 9.01 | 10.20 | 8.63 | 9.38 | 9.38 | 1.63% | 1,361,241 |
| Apr 23, 2026 | 8.50 | 9.23 | 8.20 | 9.23 | 9.23 | 8.59% | 1,243,643 |
| Apr 22, 2026 | 7.85 | 9.28 | 7.85 | 8.50 | 8.50 | 12.43% | 2,343,965 |
| Apr 21, 2026 | 7.95 | 8.18 | 7.21 | 7.56 | 7.56 | -6.90% | 737,954 |
| Apr 20, 2026 | 7.32 | 8.64 | 7.07 | 8.12 | 8.12 | 7.12% | 1,147,932 |
| Apr 17, 2026 | 7.65 | 8.31 | 7.17 | 7.58 | 7.58 | 0.53% | 1,634,792 |
| Apr 16, 2026 | 6.40 | 7.65 | 6.00 | 7.54 | 7.54 | 25.67% | 2,118,530 |
| Apr 15, 2026 | 6.86 | 7.37 | 5.80 | 6.00 | 6.00 | -19.03% | 3,925,335 |
| Apr 14, 2026 | 10.51 | 11.74 | 7.20 | 7.41 | 7.41 | 45.58% | 90,106,708 |
| Apr 13, 2026 | 4.34 | 5.15 | 4.34 | 5.09 | 5.09 | 18.65% | 707,677 |
| Apr 10, 2026 | 4.04 | 4.38 | 3.91 | 4.29 | 4.29 | 7.25% | 106,648 |
| Apr 9, 2026 | 3.68 | 4.11 | 3.39 | 4.00 | 4.00 | 8.70% | 148,479 |
| Apr 8, 2026 | 3.94 | 3.97 | 3.61 | 3.68 | 3.68 | -3.16% | 58,044 |
| Apr 7, 2026 | 3.78 | 3.87 | 3.66 | 3.80 | 3.80 | 0.53% | 36,669 |
| Apr 6, 2026 | 3.53 | 3.78 | 3.53 | 3.78 | 3.78 | 9.25% | 64,218 |
| Apr 2, 2026 | 3.23 | 3.53 | 3.23 | 3.46 | 3.46 | 5.49% | 62,746 |
| Apr 1, 2026 | 3.57 | 3.71 | 3.28 | 3.28 | 3.28 | -5.75% | 69,015 |
| Mar 31, 2026 | 3.14 | 3.73 | 3.10 | 3.48 | 3.48 | 14.10% | 133,740 |
| Mar 30, 2026 | 3.21 | 3.28 | 2.87 | 3.05 | 3.05 | -4.98% | 86,566 |
| Mar 27, 2026 | 3.31 | 3.35 | 3.05 | 3.21 | 3.21 | -2.73% | 95,306 |
| Mar 26, 2026 | 3.59 | 3.65 | 3.28 | 3.30 | 3.30 | -9.84% | 155,972 |
| Mar 25, 2026 | 3.89 | 3.89 | 3.64 | 3.66 | 3.66 | -3.43% | 86,756 |
| Mar 24, 2026 | 3.83 | 3.99 | 3.77 | 3.79 | 3.79 | -1.30% | 85,554 |
| Mar 23, 2026 | 3.88 | 3.99 | 3.80 | 3.84 | 3.84 | -1.54% | 42,942 |
| Mar 20, 2026 | 3.93 | 3.98 | 3.75 | 3.90 | 3.90 | -0.76% | 200,388 |
| Mar 19, 2026 | 4.01 | 4.09 | 3.85 | 3.93 | 3.93 | -3.20% | 73,082 |
| Mar 18, 2026 | 4.00 | 4.26 | 3.97 | 4.06 | 4.06 | -5.58% | 90,573 |
| Mar 17, 2026 | 3.85 | 4.50 | 3.85 | 4.30 | 4.30 | 11.98% | 157,439 |
| Mar 16, 2026 | 3.99 | 3.99 | 3.76 | 3.84 | 3.84 | 0.79% | 92,262 |
| Mar 13, 2026 | 3.98 | 3.98 | 3.78 | 3.81 | 3.81 | -3.05% | 83,834 |
| Mar 12, 2026 | 4.02 | 4.03 | 3.86 | 3.93 | 3.93 | -1.75% | 77,398 |
| Mar 11, 2026 | 4.05 | 4.19 | 3.78 | 4.00 | 4.00 | -6.76% | 280,382 |
| Mar 10, 2026 | 4.59 | 4.98 | 4.26 | 4.29 | 4.29 | -4.45% | 342,316 |
| Mar 9, 2026 | 4.49 | 4.63 | 4.10 | 4.49 | 4.49 | 3.22% | 93,297 |
| Mar 6, 2026 | 4.23 | 4.73 | 4.18 | 4.35 | 4.35 | 1.64% | 147,196 |
| Mar 5, 2026 | 4.23 | 4.54 | 4.17 | 4.28 | 4.28 | 0.47% | 108,208 |
| Mar 4, 2026 | 3.94 | 4.36 | 3.90 | 4.26 | 4.26 | 7.04% | 121,835 |
| Mar 3, 2026 | 4.03 | 4.10 | 3.74 | 3.98 | 3.98 | -5.91% | 217,624 |
| Mar 2, 2026 | 4.15 | 4.37 | 4.02 | 4.23 | 4.23 | -3.20% | 147,987 |
| Feb 27, 2026 | 4.49 | 4.56 | 4.21 | 4.37 | 4.37 | -3.74% | 167,256 |
| Feb 26, 2026 | 4.34 | 4.60 | 4.22 | 4.54 | 4.54 | 3.65% | 121,930 |
| Feb 25, 2026 | 4.21 | 4.40 | 4.16 | 4.38 | 4.38 | 4.04% | 111,076 |
| Feb 24, 2026 | 4.20 | 4.40 | 4.05 | 4.21 | 4.21 | -0.94% | 163,079 |
| Feb 23, 2026 | 4.48 | 4.50 | 4.16 | 4.25 | 4.25 | -7.61% | 107,730 |
| Feb 20, 2026 | 4.94 | 4.98 | 4.60 | 4.60 | 4.60 | -6.12% | 229,765 |
| Feb 19, 2026 | 4.43 | 4.98 | 4.38 | 4.90 | 4.90 | 9.13% | 242,330 |