High Roller Technologies ... (ROLR)
5.77
0.74 (14.71%)
At close: Jan 15, 2025, 9:35 AM
ROLR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.76 | 5.54 | 4.67 | 5.03 | 0.77 | 18.08% | 125,999 |
| Jan 13, 2025 | 3.38 | 4.72 | 3.33 | 4.26 | 0.88 | 26.04% | 111,715 |
| Jan 10, 2025 | 3.54 | 3.55 | 3.30 | 3.38 | -0.34 | -9.14% | 13,559 |
| Jan 8, 2025 | 3.58 | 3.72 | 3.55 | 3.72 | 0.12 | 3.33% | 3,121 |
| Jan 7, 2025 | 4.00 | 4.00 | 3.56 | 3.60 | -0.24 | -6.25% | 7,969 |
| Jan 6, 2025 | 4.55 | 4.55 | 3.58 | 3.84 | -0.24 | -5.88% | 18,226 |
| Jan 3, 2025 | 3.93 | 4.08 | 3.70 | 4.08 | 0.09 | 2.26% | 14,906 |
| Jan 2, 2025 | 4.41 | 4.41 | 3.74 | 3.99 | -0.38 | -8.70% | 47,956 |
| Dec 31, 2024 | 4.44 | 4.79 | 3.54 | 4.37 | 0.10 | 2.34% | 56,765 |
| Dec 30, 2024 | 4.35 | 4.58 | 4.03 | 4.27 | -0.01 | -0.23% | 15,136 |
| Dec 27, 2024 | 5.30 | 5.49 | 3.99 | 4.28 | -0.81 | -15.91% | 53,426 |
| Dec 26, 2024 | 5.05 | 5.21 | 4.85 | 5.09 | 0.20 | 4.09% | 2,324 |
| Dec 24, 2024 | 5.28 | 5.30 | 4.85 | 4.89 | -0.17 | -3.36% | 8,444 |
| Dec 23, 2024 | 5.63 | 5.63 | 5.01 | 5.06 | -0.14 | -2.69% | 6,890 |
| Dec 20, 2024 | 5.70 | 5.82 | 5.20 | 5.20 | -0.29 | -5.28% | 15,665 |
| Dec 19, 2024 | 5.54 | 5.54 | 4.62 | 5.49 | 0.04 | 0.73% | 21,154 |
| Dec 18, 2024 | 5.35 | 5.70 | 5.35 | 5.45 | -0.46 | -7.78% | 14,239 |
| Dec 17, 2024 | 5.66 | 5.91 | 5.30 | 5.91 | 0.38 | 6.87% | 7,174 |
| Dec 16, 2024 | 6.30 | 6.30 | 5.53 | 5.53 | -0.35 | -5.95% | 6,017 |
| Dec 13, 2024 | 6.05 | 6.05 | 5.88 | 5.88 | -0.42 | -6.67% | 4,933 |
| Dec 12, 2024 | 6.81 | 6.81 | 5.99 | 6.30 | -0.55 | -8.03% | 13,150 |
| Dec 11, 2024 | 6.29 | 7.00 | 6.29 | 6.85 | 0.51 | 8.04% | 12,799 |
| Dec 10, 2024 | 7.00 | 7.00 | 6.34 | 6.34 | -0.31 | -4.66% | 12,584 |
| Dec 9, 2024 | 6.76 | 7.03 | 6.65 | 6.65 | -0.02 | -0.30% | 20,355 |
| Dec 6, 2024 | 5.88 | 6.67 | 5.78 | 6.67 | 1.00 | 17.64% | 29,873 |
| Dec 5, 2024 | 5.45 | 5.83 | 5.26 | 5.67 | 0.30 | 5.59% | 7,934 |
| Dec 4, 2024 | 5.41 | 5.64 | 5.12 | 5.37 | -0.02 | -0.37% | 7,328 |
| Dec 3, 2024 | 5.56 | 5.99 | 5.25 | 5.39 | -0.19 | -3.41% | 16,656 |
| Dec 2, 2024 | 6.00 | 6.29 | 5.51 | 5.58 | -0.39 | -6.53% | 49,941 |
| Nov 29, 2024 | 5.78 | 5.97 | 5.78 | 5.97 | -0.01 | -0.17% | 4,454 |
| Nov 27, 2024 | 5.81 | 5.98 | 5.54 | 5.98 | 0.14 | 2.40% | 5,868 |
| Nov 26, 2024 | 5.92 | 6.20 | 5.66 | 5.84 | -0.06 | -1.02% | 10,810 |
| Nov 25, 2024 | 6.09 | 6.49 | 5.75 | 5.90 | -0.14 | -2.32% | 19,559 |
| Nov 22, 2024 | 5.74 | 6.52 | 5.52 | 6.04 | 0.29 | 5.04% | 25,891 |
| Nov 21, 2024 | 6.93 | 7.50 | 5.50 | 5.75 | -1.50 | -20.69% | 38,747 |
| Nov 20, 2024 | 6.34 | 7.46 | 6.00 | 7.25 | 1.03 | 16.56% | 122,946 |
| Nov 19, 2024 | 5.50 | 8.46 | 5.44 | 6.22 | 0.97 | 18.48% | 534,146 |
| Nov 18, 2024 | 5.40 | 5.54 | 5.02 | 5.25 | 0.13 | 2.54% | 11,813 |
| Nov 15, 2024 | 5.90 | 5.90 | 5.12 | 5.12 | -0.21 | -3.94% | 14,041 |
| Nov 14, 2024 | 6.11 | 6.11 | 5.00 | 5.33 | -0.56 | -9.51% | 63,954 |
| Nov 13, 2024 | 6.24 | 6.24 | 5.72 | 5.89 | -0.11 | -1.83% | 15,805 |
| Nov 12, 2024 | 6.33 | 6.35 | 6.00 | 6.00 | 0.01 | 0.17% | 14,421 |
| Nov 11, 2024 | 6.30 | 6.30 | 5.99 | 5.99 | 0.01 | 0.17% | 4,808 |
| Nov 8, 2024 | 5.89 | 6.07 | 5.75 | 5.98 | -0.02 | -0.33% | 9,776 |
| Nov 7, 2024 | 6.30 | 6.34 | 6.00 | 6.00 | -0.09 | -1.48% | 9,444 |
| Nov 6, 2024 | 6.46 | 6.46 | 5.27 | 6.09 | -0.07 | -1.14% | 29,889 |
| Nov 5, 2024 | 6.35 | 6.69 | 6.15 | 6.16 | -0.29 | -4.50% | 14,098 |
| Nov 4, 2024 | 6.70 | 7.00 | 6.04 | 6.45 | -0.10 | -1.53% | 27,007 |
| Nov 1, 2024 | 7.00 | 7.49 | 6.35 | 6.55 | -0.11 | -1.65% | 40,916 |
| Oct 31, 2024 | 7.23 | 7.33 | 6.35 | 6.66 | -0.78 | -10.48% | 37,271 |