High Roller Technologies, Inc. - ROLR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 17, 2025	3.06	3.09	3.09	3.09	3.06	7,022
September 16, 2025	3.09	3.14	3.14	3.21	3.09	10,049
September 15, 2025	3.41	3.1	3.1	3.45	3.1	7,300
September 12, 2025	3.22	3.24	3.24	3.39	3.01	19,312
September 11, 2025	2.77	3.19	3.19	3.4	2.77	96,800
September 10, 2025	2.84	2.84	2.84	2.93	2.75	11,803
September 09, 2025	2.64	2.65	2.65	2.79	2.51	7,300
September 08, 2025	2.47	2.62	2.62	2.78	2.47	4,436
September 05, 2025	2.85	2.65	2.65	2.85	2.55	5,304
September 04, 2025	2.84	2.84	2.84	2.84	2.62	3,000
September 03, 2025	2.84	2.84	2.84	2.84	2.68	4,317
September 02, 2025	2.66	2.79	2.79	2.84	2.61	16,700
August 29, 2025	2.72	2.6	2.6	2.77	2.59	3,800
August 28, 2025	2.69	2.85	2.85	2.9	2.58	6,223
August 27, 2025	2.7	2.54	2.54	2.71	2.53	5,600
August 26, 2025	2.68	2.68	2.68	2.76	2.54	8,000
August 25, 2025	2.81	2.83	2.83	2.91	2.77	9,603
August 22, 2025	2.69	2.85	2.85	2.85	2.52	19,200
August 21, 2025	2.62	2.52	2.52	2.73	2.5	9,433
August 20, 2025	2.56	2.54	2.54	2.76	2.39	9,040
August 19, 2025	2.76	2.52	2.52	2.79	2.31	55,935
August 18, 2025	2.4	2.64	2.64	2.93	2.31	66,300
August 15, 2025	2.4	2.39	2.39	2.49	2.35	7,520
August 14, 2025	2.51	2.34	2.34	2.51	2.31	5,900
August 13, 2025	2.34	2.45	2.45	2.5	2.34	23,300
August 12, 2025	2.26	2.21	2.21	2.45	2.21	19,501
August 11, 2025	2.3	2.2	2.2	2.35	2.2	4,200
August 08, 2025	2.57	2.23	2.23	2.57	2.23	17,700
August 07, 2025	2.34	2.31	2.31	2.8	2.3	58,500
August 06, 2025	2.35	2.42	2.42	2.69	2.27	38,502
August 05, 2025	2.3	2.36	2.36	2.36	2.22	41,900
August 04, 2025	2.34	2.25	2.25	2.48	2.14	36,300
August 01, 2025	2.35	2.35	2.35	2.43	2.3	10,411
July 31, 2025	2.41	2.45	2.45	2.5	2.35	10,416
July 30, 2025	2.46	2.42	2.42	2.61	2.4	10,577
July 29, 2025	2.67	2.47	2.47	2.79	2.47	11,000
July 28, 2025	2.9	2.69	2.69	2.9	2.61	5,700
July 25, 2025	2.75	2.7	2.7	2.86	2.62	11,026
July 24, 2025	2.74	2.66	2.66	2.85	2.6	69,400
July 23, 2025	2.77	2.69	2.69	2.91	2.69	24,340
July 22, 2025	2.74	2.84	2.84	2.98	2.66	22,100
July 21, 2025	2.94	2.79	2.79	2.94	2.66	29,714
July 18, 2025	2.83	2.88	2.88	2.92	2.76	4,400
July 17, 2025	2.89	2.83	2.83	3.16	2.82	12,638
July 16, 2025	2.89	2.82	2.82	3.12	2.78	23,100
July 15, 2025	3.04	2.77	2.77	3.25	2.7	34,800
July 14, 2025	2.96	3.01	3.01	3.24	2.91	33,200
July 11, 2025	3.12	2.97	2.97	3.13	2.91	54,700
July 10, 2025	3.01	3.13	3.13	3.18	2.93	78,230
July 09, 2025	3.14	3.03	3.03	3.21	2.91	107,542
July 08, 2025	2.92	3.06	3.06	3.15	2.92	16,600
July 07, 2025	2.96	2.96	2.96	3.17	2.91	75,622
July 03, 2025	3.03	3.05	3.05	3.22	3.03	25,400
July 02, 2025	3.05	3.02	3.02	3.29	2.94	83,500
July 01, 2025	2.91	2.96	2.96	3.02	2.91	8,148
June 30, 2025	3.1	3	3	3.15	2.81	38,800
June 27, 2025	2.74	2.9	2.9	3.29	2.74	37,600
June 26, 2025	2.62	2.7	2.7	2.83	2.6	27,200
June 25, 2025	2.69	2.63	2.63	2.78	2.63	14,733
June 24, 2025	2.63	2.61	2.61	2.75	2.47	19,547

High Roller Technologies, Inc. (ROLR) AMEX