High Roller Technologies, Inc. (ROLR)
NYSEAMERICAN: ROLR · Real-Time Price · USD
5.47
+0.03 (0.55%)
May 29, 2026, 4:00 PM EDT - Market closed
High Roller Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 7.33 | 8.13 | 7.31 | 7.63 | 7.63 | 0.39% | 276,320 |
| May 4, 2026 | 8.31 | 8.46 | 7.49 | 7.60 | 7.60 | -11.83% | 509,441 |
| May 1, 2026 | 8.57 | 9.16 | 8.23 | 8.62 | 8.62 | -2.93% | 675,216 |
| Apr 30, 2026 | 9.07 | 9.63 | 8.40 | 8.88 | 8.88 | -5.53% | 749,778 |
| Apr 29, 2026 | 10.52 | 10.71 | 8.36 | 9.40 | 9.40 | -5.24% | 1,315,502 |
| Apr 28, 2026 | 10.85 | 10.92 | 9.53 | 9.92 | 9.92 | -10.63% | 996,854 |
| Apr 27, 2026 | 9.40 | 12.85 | 9.02 | 11.10 | 11.10 | 18.34% | 4,691,010 |
| Apr 24, 2026 | 9.01 | 10.20 | 8.63 | 9.38 | 9.38 | 1.63% | 1,377,163 |
| Apr 23, 2026 | 8.50 | 9.23 | 8.20 | 9.23 | 9.23 | 8.59% | 1,305,904 |
| Apr 22, 2026 | 7.85 | 9.28 | 7.85 | 8.50 | 8.50 | 12.43% | 2,370,900 |
| Apr 21, 2026 | 7.95 | 8.18 | 7.21 | 7.56 | 7.56 | -6.90% | 741,756 |
| Apr 20, 2026 | 7.32 | 8.64 | 7.07 | 8.12 | 8.12 | 7.12% | 1,201,055 |
| Apr 17, 2026 | 7.65 | 8.31 | 7.17 | 7.58 | 7.58 | 0.53% | 1,680,034 |
| Apr 16, 2026 | 6.40 | 7.65 | 6.00 | 7.54 | 7.54 | 25.67% | 2,159,295 |
| Apr 15, 2026 | 6.86 | 7.37 | 5.80 | 6.00 | 6.00 | -19.03% | 4,056,344 |
| Apr 14, 2026 | 10.51 | 11.74 | 7.20 | 7.41 | 7.41 | 45.58% | 91,207,080 |
| Apr 13, 2026 | 4.34 | 5.15 | 4.34 | 5.09 | 5.09 | 18.65% | 740,724 |
| Apr 10, 2026 | 4.04 | 4.38 | 3.91 | 4.29 | 4.29 | 7.25% | 107,136 |
| Apr 9, 2026 | 3.68 | 4.11 | 3.39 | 4.00 | 4.00 | 8.70% | 149,135 |
| Apr 8, 2026 | 3.94 | 3.97 | 3.61 | 3.68 | 3.68 | -3.16% | 59,394 |
| Apr 7, 2026 | 3.78 | 3.87 | 3.66 | 3.80 | 3.80 | 0.53% | 38,360 |
| Apr 6, 2026 | 3.53 | 3.78 | 3.53 | 3.78 | 3.78 | 9.25% | 65,415 |
| Apr 2, 2026 | 3.23 | 3.53 | 3.23 | 3.46 | 3.46 | 5.49% | 63,645 |
| Apr 1, 2026 | 3.57 | 3.71 | 3.28 | 3.28 | 3.28 | -5.75% | 72,062 |
| Mar 31, 2026 | 3.14 | 3.73 | 3.10 | 3.48 | 3.48 | 14.10% | 136,179 |
| Mar 30, 2026 | 3.21 | 3.28 | 2.87 | 3.05 | 3.05 | -4.98% | 86,641 |
| Mar 27, 2026 | 3.31 | 3.35 | 3.05 | 3.21 | 3.21 | -2.73% | 95,527 |
| Mar 26, 2026 | 3.59 | 3.65 | 3.28 | 3.30 | 3.30 | -9.84% | 157,302 |
| Mar 25, 2026 | 3.89 | 3.89 | 3.64 | 3.66 | 3.66 | -3.43% | 87,168 |
| Mar 24, 2026 | 3.83 | 3.99 | 3.77 | 3.79 | 3.79 | -1.30% | 87,581 |
| Mar 23, 2026 | 3.88 | 3.99 | 3.80 | 3.84 | 3.84 | -1.54% | 43,012 |
| Mar 20, 2026 | 3.93 | 3.98 | 3.75 | 3.90 | 3.90 | -0.76% | 212,845 |
| Mar 19, 2026 | 4.01 | 4.09 | 3.85 | 3.93 | 3.93 | -3.20% | 75,355 |