High Roller Technologies, Inc. ROLR
AMEX · United States · Technology Services
$4.92-0.08 (-1.60%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.94 | -1.20% | $4.97 | $5.11 | $4.85 | 24.84K |
| 2026-09-30 | $5.00 | -9.09% | $5.53 | $5.64 | $4.80 | 88.30K |
| 2026-09-29 | $5.50 | -1.79% | $5.73 | $5.79 | $5.37 | 52.10K |
| 2026-09-28 | $5.60 | -5.08% | $5.84 | $5.84 | $5.60 | 43.30K |
| 2026-09-25 | $5.90 | -2.80% | $6.11 | $6.18 | $5.60 | 60.90K |
| 2026-09-24 | $6.07 | +1.00% | $6.01 | $6.26 | $6.01 | 18.20K |
| 2026-09-23 | $6.01 | -2.75% | $6.23 | $6.25 | $6.00 | 23.90K |
| 2026-09-22 | $6.18 | -0.80% | $6.07 | $6.29 | $6.00 | 26.90K |
| 2026-09-21 | $6.23 | +0.97% | $6.20 | $6.29 | $6.05 | 34.40K |
| 2026-09-18 | $6.17 | -1.28% | $6.06 | $6.20 | $5.98 | 25.10K |
| 2026-09-17 | $6.25 | +1.13% | $6.34 | $6.47 | $6.08 | 38.10K |
| 2026-09-16 | $6.18 | -3.89% | $6.39 | $6.50 | $6.18 | 30.60K |
| 2026-09-15 | $6.43 | +1.10% | $6.45 | $6.72 | $6.28 | 34.70K |
| 2026-09-14 | $6.36 | +3.41% | $6.11 | $6.64 | $6.10 | 45.40K |
| 2026-09-11 | $6.15 | -0.16% | $6.29 | $6.32 | $6.14 | 22.10K |
| 2026-09-10 | $6.16 | -0.81% | $6.20 | $6.32 | $6.05 | 17.90K |
| 2026-09-09 | $6.21 | -0.80% | $6.27 | $6.49 | $6.17 | 37.60K |
| 2026-09-08 | $6.26 | -2.19% | $6.30 | $6.48 | $6.18 | 37.80K |
| 2026-09-04 | $6.40 | +6.67% | $5.93 | $6.47 | $5.93 | 24.70K |
| 2026-09-03 | $6.00 | 0.00% | $6.00 | $6.14 | $6.00 | 15.80K |
| 2026-09-02 | $6.00 | -1.80% | $6.08 | $6.12 | $5.78 | 64.00K |
| 2026-09-01 | $6.11 | -0.65% | $5.97 | $6.16 | $5.89 | 32.20K |
| 2026-08-31 | $6.15 | +3.02% | $6.16 | $6.19 | $5.95 | 19.10K |
| 2026-08-28 | $5.97 | -4.02% | $6.20 | $6.40 | $5.97 | 30.90K |
| 2026-08-27 | $6.22 | -2.35% | $6.33 | $6.43 | $6.21 | 33.70K |
| 2026-08-26 | $6.37 | +3.24% | $6.16 | $6.41 | $5.94 | 47.00K |
| 2026-08-25 | $6.17 | +0.33% | $6.20 | $6.26 | $6.06 | 21.20K |
| 2026-08-24 | $6.15 | +0.82% | $6.14 | $6.25 | $6.05 | 40.50K |
| 2026-08-21 | $6.10 | +0.16% | $5.94 | $6.27 | $5.94 | 64.60K |
| 2026-08-20 | $6.09 | +11.13% | $5.55 | $6.14 | $5.54 | 101.60K |
| 2026-08-19 | $5.48 | -2.49% | $5.57 | $5.61 | $5.32 | 40.90K |
| 2026-08-18 | $5.62 | -1.75% | $5.59 | $5.88 | $5.59 | 132.00K |
| 2026-08-17 | $5.72 | +0.18% | $5.66 | $5.89 | $5.55 | 42.20K |
| 2026-08-14 | $5.71 | -1.04% | $5.78 | $5.92 | $5.71 | 67.70K |
| 2026-08-13 | $5.77 | -0.52% | $5.64 | $5.89 | $5.52 | 229.90K |
| 2026-08-12 | $5.80 | -9.52% | $5.61 | $5.94 | $5.51 | 156.70K |
| 2026-08-11 | $6.41 | -3.90% | $6.74 | $6.74 | $6.20 | 79.50K |
| 2026-08-10 | $6.67 | +7.75% | $6.20 | $6.71 | $6.20 | 65.80K |
| 2026-08-07 | $6.19 | -1.43% | $6.22 | $6.45 | $6.10 | 52.60K |
| 2026-08-06 | $6.28 | +1.78% | $6.28 | $6.37 | $6.11 | 27.80K |
| 2026-08-05 | $6.17 | -0.96% | $6.13 | $6.44 | $6.11 | 38.70K |
| 2026-08-04 | $6.23 | +0.16% | $6.07 | $6.35 | $6.04 | 52.90K |
| 2026-08-03 | $6.22 | +6.69% | $5.83 | $6.22 | $5.80 | 55.80K |
| 2026-07-31 | $5.83 | +1.39% | $5.80 | $6.25 | $5.80 | 70.70K |
| 2026-07-30 | $5.75 | +0.52% | $5.71 | $5.95 | $5.70 | 34.50K |
| 2026-07-29 | $5.72 | -7.29% | $6.12 | $6.17 | $5.50 | 53.90K |
| 2026-07-28 | $6.17 | -0.48% | $6.19 | $6.20 | $5.82 | 52.60K |
| 2026-07-27 | $6.20 | -2.52% | $6.35 | $6.60 | $5.92 | 62.20K |
| 2026-07-24 | $6.36 | -7.96% | $6.99 | $7.32 | $6.22 | 136.00K |
| 2026-07-23 | $6.91 | +1.62% | $6.80 | $7.18 | $6.76 | 52.50K |
| 2026-07-22 | $6.80 | +1.04% | $6.87 | $7.41 | $6.80 | 74.40K |
| 2026-07-21 | $6.73 | -2.89% | $7.00 | $7.00 | $6.65 | 49.60K |
| 2026-07-20 | $6.93 | -0.43% | $6.93 | $7.23 | $6.85 | 83.70K |
| 2026-07-17 | $6.96 | +3.11% | $6.55 | $6.96 | $6.41 | 79.20K |
| 2026-07-16 | $6.75 | +2.12% | $6.62 | $7.00 | $6.62 | 97.70K |
| 2026-07-15 | $6.61 | +0.15% | $6.63 | $7.00 | $6.48 | 89.20K |
| 2026-07-14 | $6.60 | +2.17% | $6.42 | $6.78 | $6.41 | 88.00K |
| 2026-07-13 | $6.46 | +3.03% | $6.25 | $6.66 | $5.95 | 53.80K |
| 2026-07-10 | $6.27 | +3.64% | $6.05 | $6.54 | $5.99 | 78.70K |
| 2026-07-09 | $6.05 | -4.27% | $6.23 | $6.30 | $6.00 | 49.70K |
| 2026-07-08 | $6.32 | -3.66% | $6.48 | $6.50 | $5.82 | 171.00K |
| 2026-07-07 | $6.56 | +6.32% | $6.21 | $6.59 | $6.03 | 97.20K |
| 2026-07-06 | $6.17 | +2.66% | $5.99 | $6.43 | $5.89 | 92.00K |
| 2026-07-02 | $6.01 | -0.99% | $6.17 | $6.17 | $5.81 | 85.20K |
| 2026-07-01 | $6.07 | +2.53% | $5.95 | $6.37 | $5.95 | 116.20K |
| 2026-06-30 | $5.92 | -2.47% | $6.15 | $6.38 | $5.78 | 141.60K |
| 2026-06-29 | $6.07 | +2.02% | $5.75 | $6.51 | $5.61 | 162.80K |
| 2026-06-26 | $5.95 | +0.85% | $5.62 | $5.95 | $5.45 | 226.70K |
| 2026-06-25 | $5.90 | +11.32% | $5.36 | $5.97 | $4.90 | 1.21M |
| 2026-06-24 | $5.30 | -7.83% | $5.67 | $5.70 | $5.27 | 63.50K |
| 2026-06-23 | $5.75 | +4.93% | $5.33 | $5.84 | $5.32 | 156.00K |
| 2026-06-22 | $5.48 | -7.90% | $5.79 | $5.80 | $5.31 | 122.80K |
| 2026-06-18 | $5.95 | +1.88% | $5.86 | $5.99 | $5.57 | 131.90K |
| 2026-06-17 | $5.84 | +0.52% | $5.84 | $6.22 | $5.72 | 79.20K |
| 2026-06-16 | $5.81 | -5.53% | $6.07 | $6.20 | $5.80 | 117.30K |
| 2026-06-15 | $6.15 | -3.15% | $6.51 | $6.71 | $5.85 | 235.40K |
| 2026-06-12 | $6.35 | -13.72% | $7.36 | $7.36 | $6.20 | 215.60K |
| 2026-06-11 | $7.36 | +4.40% | $7.06 | $7.55 | $6.94 | 156.40K |
| 2026-06-10 | $7.05 | -5.50% | $7.30 | $7.53 | $6.89 | 173.90K |
| 2026-06-09 | $7.46 | +14.59% | $6.26 | $7.65 | $6.26 | 733.90K |
| 2026-06-08 | $6.51 | +2.84% | $6.18 | $6.57 | $5.92 | 245.90K |
| 2026-06-05 | $6.33 | +3.60% | $6.11 | $7.30 | $6.06 | 1.14M |
| 2026-06-04 | $6.11 | +9.11% | $7.60 | $7.69 | $5.95 | 12.89M |
| 2026-06-03 | $5.60 | +6.06% | $5.41 | $5.77 | $5.11 | 210.50K |
| 2026-06-02 | $5.28 | -0.38% | $5.25 | $5.50 | $5.15 | 103.90K |
| 2026-06-01 | $5.30 | -3.11% | $5.40 | $5.55 | $5.18 | 105.30K |
| 2026-05-29 | $5.47 | +0.55% | $5.40 | $5.60 | $5.16 | 192.30K |
| 2026-05-28 | $5.44 | -2.33% | $5.60 | $5.84 | $5.26 | 258.30K |
| 2026-05-27 | $5.57 | +0.91% | $5.46 | $5.66 | $5.05 | 196.60K |
| 2026-05-26 | $5.52 | +6.77% | $5.25 | $5.96 | $5.21 | 295.10K |