Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

High Roller Technologies, Inc. Common Stock (NY:ROLR)

2.850 +0.330 (+13.10%)
Official Closing Price Updated: 8:00 PM EDT, Aug 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 22, 2025 2.690 2.850 2.520 2.850 19,219 +0.33(+13.10%)
Aug 21, 2025 2.620 2.731 2.500 2.520 9,435 -0.02(-0.79%)
Aug 20, 2025 2.560 2.759 2.390 2.540 9,040 +0.02(+0.98%)
Aug 19, 2025 2.757 2.790 2.310 2.515 55,935 -0.12(-4.72%)
Aug 18, 2025 2.400 2.935 2.310 2.640 66,267 +0.25(+10.46%)
Aug 15, 2025 2.400 2.490 2.350 2.390 7,520 +0.05(+2.14%)
Aug 14, 2025 2.510 2.510 2.310 2.340 5,894 -0.11(-4.49%)
Aug 13, 2025 2.340 2.500 2.340 2.450 23,297 +0.24(+10.86%)
Aug 12, 2025 2.260 2.450 2.210 2.210 19,538 +0.01(+0.45%)
Aug 11, 2025 2.298 2.350 2.200 2.200 4,168 -0.03(-1.35%)
Aug 08, 2025 2.570 2.570 2.230 2.230 17,703 -0.08(-3.46%)
Aug 07, 2025 2.340 2.797 2.300 2.310 58,492 -0.11(-4.55%)
Aug 06, 2025 2.350 2.695 2.270 2.420 38,507 +0.06(+2.68%)
Aug 05, 2025 2.300 2.360 2.220 2.357 41,943 +0.11(+4.75%)
Aug 04, 2025 2.340 2.480 2.140 2.250 36,301 -0.10(-4.26%)
Aug 01, 2025 2.350 2.428 2.300 2.350 10,823 -0.10(-4.08%)
Jul 31, 2025 2.410 2.540 2.350 2.450 10,441 +0.03(+1.24%)
Jul 30, 2025 2.460 2.610 2.400 2.420 10,577 -0.05(-2.02%)
Jul 29, 2025 2.670 2.790 2.470 2.470 10,957 -0.22(-8.18%)
Jul 28, 2025 2.900 2.900 2.610 2.690 5,685 -0.01(-0.37%)
Jul 25, 2025 2.750 2.855 2.618 2.700 11,026 +0.04(+1.50%)
Jul 24, 2025 2.740 2.850 2.600 2.660 69,384 -0.03(-1.12%)
Jul 23, 2025 2.770 2.910 2.690 2.690 24,365 -0.15(-5.41%)
Jul 22, 2025 2.745 2.980 2.660 2.844 22,091 +0.05(+1.94%)
Jul 21, 2025 2.943 2.943 2.660 2.790 29,724 -0.09(-3.07%)
Jul 18, 2025 2.830 2.920 2.760 2.878 4,429 +0.05(+1.71%)
Jul 17, 2025 2.890 3.160 2.820 2.830 12,638 +0.01(+0.35%)
Jul 16, 2025 2.890 3.120 2.780 2.820 23,109 +0.05(+1.81%)
Jul 15, 2025 3.040 3.250 2.700 2.770 34,769 -0.24(-7.97%)
Jul 14, 2025 2.960 3.244 2.915 3.010 33,178 +0.04(+1.28%)
Jul 11, 2025 3.120 3.129 2.910 2.972 54,661 -0.16(-5.04%)
Jul 10, 2025 3.010 3.180 2.934 3.130 78,230 +0.10(+3.47%)
Jul 09, 2025 3.140 3.214 2.910 3.025 107,491 -0.04(-1.14%)
Jul 08, 2025 2.920 3.150 2.920 3.060 16,555 +0.10(+3.38%)
Jul 07, 2025 2.960 3.170 2.915 2.960 75,622 -0.09(-2.95%)
Jul 03, 2025 3.030 3.220 3.030 3.050 25,380 +0.03(+0.99%)
Jul 02, 2025 3.050 3.290 2.940 3.020 83,497 +0.00(+0.00%)
Jul 01, 2025 2.906 3.020 2.906 3.020 8,148 +0.02(+0.67%)
Jun 30, 2025 3.100 3.150 2.810 3.000 38,789 +0.10(+3.45%)
Jun 27, 2025 2.745 3.290 2.745 2.900 37,566 +0.20(+7.41%)
Jun 26, 2025 2.620 2.830 2.600 2.700 27,154 +0.07(+2.66%)
Jun 25, 2025 2.695 2.782 2.630 2.630 14,733 +0.02(+0.66%)
Jun 24, 2025 2.625 2.750 2.470 2.613 19,547 +0.03(+1.27%)
Jun 23, 2025 2.680 2.725 2.550 2.580 13,030 -0.04(-1.53%)
Jun 20, 2025 2.780 2.780 2.600 2.620 8,998 -0.09(-3.32%)
Jun 18, 2025 2.640 2.950 2.640 2.710 8,824 +0.11(+4.43%)
Jun 17, 2025 2.750 2.830 2.550 2.595 25,271 +0.10(+3.80%)
Jun 16, 2025 2.720 2.720 2.370 2.500 24,757 -0.10(-3.66%)
Jun 13, 2025 2.550 2.650 2.410 2.595 25,004 -0.07(-2.81%)
Jun 12, 2025 2.630 2.740 2.601 2.670 13,365 +0.01(+0.38%)
Jun 11, 2025 2.340 2.936 2.340 2.660 61,790 +0.35(+15.15%)
Jun 10, 2025 2.510 2.910 2.310 2.310 29,660 -0.26(-9.96%)
Jun 09, 2025 2.850 2.850 2.415 2.566 26,152 -0.30(-10.61%)
Jun 06, 2025 3.220 3.240 2.530 2.870 40,045 -0.19(-6.21%)
Jun 05, 2025 3.120 3.427 2.910 3.060 58,931 -0.09(-2.86%)
Jun 04, 2025 3.030 3.790 2.940 3.150 65,831 +0.16(+5.35%)
Jun 03, 2025 3.190 3.840 2.980 2.990 93,341 -0.29(-8.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.