High Roller Technologies, Inc. (ROLR) AMEX
3.81
-0.12(-3.05%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.81
-0.12(-3.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3.98 | 3.81 | 3.81 | 3.98 | 3.78 | 83,613 |
| March 12, 2026 | 4.02 | 3.93 | 3.93 | 4.03 | 3.86 | 77,398 |
| March 11, 2026 | 4.05 | 4 | 4 | 4.19 | 3.78 | 280,880 |
| March 10, 2026 | 4.59 | 4.29 | 4.29 | 4.98 | 4.26 | 396,629 |
| March 09, 2026 | 4.49 | 4.49 | 4.49 | 4.63 | 4.1 | 91,384 |
| March 06, 2026 | 4.23 | 4.35 | 4.35 | 4.73 | 4.18 | 148,994 |
| March 05, 2026 | 4.23 | 4.28 | 4.28 | 4.54 | 4.17 | 108,710 |
| March 04, 2026 | 3.94 | 4.26 | 4.26 | 4.36 | 3.9 | 121,909 |
| March 03, 2026 | 4.03 | 3.98 | 3.98 | 4.07 | 3.73 | 216,951 |
| March 02, 2026 | 4.15 | 4.23 | 4.23 | 4.37 | 4.02 | 150,319 |
| February 27, 2026 | 4.49 | 4.37 | 4.37 | 4.56 | 4.21 | 170,300 |
| February 26, 2026 | 4.34 | 4.54 | 4.54 | 4.6 | 4.22 | 123,400 |
| February 25, 2026 | 4.21 | 4.38 | 4.38 | 4.4 | 4.16 | 113,901 |
| February 24, 2026 | 4.2 | 4.21 | 4.21 | 4.4 | 4.05 | 170,100 |
| February 23, 2026 | 4.48 | 4.25 | 4.25 | 4.5 | 4.16 | 108,433 |
| February 20, 2026 | 4.94 | 4.6 | 0 | 4.98 | 4.6 | 230,072 |
| February 19, 2026 | 4.43 | 4.9 | 0 | 4.98 | 4.38 | 248,500 |
| February 18, 2026 | 4.03 | 4.49 | 0 | 4.83 | 3.91 | 355,600 |
| February 17, 2026 | 4 | 4.03 | 0 | 4.27 | 3.8 | 201,100 |
| February 13, 2026 | 4 | 4.03 | 0 | 4.42 | 3.87 | 270,000 |
| February 12, 2026 | 4.26 | 4 | 0 | 4.36 | 3.85 | 446,300 |
| February 11, 2026 | 5.11 | 4.36 | 0 | 5.11 | 4.26 | 365,502 |
| February 10, 2026 | 5.04 | 4.85 | 0 | 5.04 | 4.51 | 325,201 |
| February 09, 2026 | 5.41 | 5.05 | 0 | 5.77 | 4.51 | 719,000 |
| February 06, 2026 | 4.54 | 5.29 | 0 | 5.64 | 4.5 | 704,900 |
| February 05, 2026 | 4.97 | 4.53 | 0 | 5.01 | 4.37 | 733,000 |
| February 04, 2026 | 5.7 | 5.33 | 0 | 5.85 | 4.87 | 440,415 |
| February 03, 2026 | 6.16 | 5.68 | 0 | 6.17 | 5.37 | 483,109 |
| February 02, 2026 | 6.41 | 6.28 | 0 | 6.73 | 6.01 | 366,800 |
| January 30, 2026 | 7.49 | 6.76 | 0 | 7.49 | 6.05 | 716,100 |
| January 29, 2026 | 8.51 | 7.9 | 0 | 9.48 | 7.52 | 1.21M |
| January 28, 2026 | 7.13 | 8 | 0 | 9.45 | 7.01 | 4.04M |
| January 27, 2026 | 7.53 | 7.12 | 0 | 7.79 | 6.4 | 988,300 |
| January 26, 2026 | 7.71 | 7.27 | 0 | 8.65 | 7.06 | 1.03M |
| January 23, 2026 | 9.66 | 8.3 | 0 | 10.03 | 8.26 | 1.35M |
| January 22, 2026 | 9.82 | 10.06 | 0 | 11.75 | 9.03 | 7.64M |
| January 21, 2026 | 12.32 | 7.88 | 0 | 12.47 | 7.2 | 5.57M |
| January 20, 2026 | 13.9 | 12.24 | 0 | 15.6 | 11.5 | 2.41M |
| January 16, 2026 | 25 | 16.88 | 0 | 28.58 | 16.71 | 7.58M |
| January 15, 2026 | 22.85 | 23.75 | 0 | 29.5 | 20.5 | 23.39M |
| January 14, 2026 | 15.5 | 18.89 | 0 | 33.68 | 12.33 | 82.49M |
| January 13, 2026 | 3.04 | 3.52 | 0 | 3.55 | 2.94 | 130,600 |
| January 12, 2026 | 2.65 | 3 | 0 | 3.1 | 2.53 | 281,223 |
| January 09, 2026 | 2.4 | 2.63 | 0 | 2.69 | 2.37 | 1.41M |
| January 08, 2026 | 2.7 | 2.25 | 0 | 3.16 | 2.22 | 670,644 |
| January 07, 2026 | 2.6 | 2.6 | 0 | 2.76 | 2.37 | 126,939 |
| January 06, 2026 | 2.42 | 2.56 | 0 | 2.86 | 2.42 | 129,002 |
| January 05, 2026 | 2.19 | 2.54 | 0 | 2.65 | 2.19 | 63,939 |
| January 02, 2026 | 2.05 | 2.19 | 0 | 2.25 | 1.92 | 76,900 |
| December 31, 2025 | 1.74 | 2.06 | 0 | 2.06 | 1.71 | 26,000 |
| December 30, 2025 | 1.5 | 1.79 | 0 | 2.09 | 1.5 | 133,532 |
| December 29, 2025 | 1.4 | 1.6 | 0 | 1.6 | 1.3 | 68,888 |
| December 26, 2025 | 1.5 | 1.41 | 0 | 1.63 | 1.28 | 90,621 |
| December 24, 2025 | 1.59 | 1.43 | 0 | 1.59 | 1.43 | 14,232 |
| December 23, 2025 | 1.44 | 1.59 | 0 | 1.79 | 1.43 | 124,537 |
| December 22, 2025 | 1.23 | 1.38 | 0 | 1.51 | 1.23 | 33,077 |
| December 19, 2025 | 1.16 | 1.38 | 0 | 1.46 | 1.16 | 62,005 |
| December 18, 2025 | 1.64 | 1.4 | 0 | 1.69 | 1.36 | 20,700 |
| December 17, 2025 | 1.8 | 1.56 | 0 | 1.82 | 1.47 | 55,523 |
| December 16, 2025 | 1.86 | 1.68 | 0 | 1.86 | 1.68 | 18,022 |