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

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

4.040 -0.160 (-3.81%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 4.070 4.170 3.786 4.040 32,279 -0.16(-3.81%)
Feb 13, 2025 4.100 4.300 3.787 4.200 66,669 -0.02(-0.59%)
Feb 12, 2025 4.150 4.267 4.010 4.225 8,633 +0.05(+1.32%)
Feb 11, 2025 4.230 4.300 4.170 4.170 2,661 -0.04(-0.95%)
Feb 10, 2025 4.150 4.390 4.150 4.210 6,595 +0.02(+0.48%)
Feb 07, 2025 4.320 4.534 4.190 4.190 4,991 -0.16(-3.68%)
Feb 06, 2025 4.210 4.480 4.210 4.350 6,996 +0.05(+1.16%)
Feb 05, 2025 4.400 4.560 4.000 4.300 28,369 -0.25(-5.49%)
Feb 04, 2025 4.660 4.750 4.500 4.550 14,317 -0.15(-3.19%)
Feb 03, 2025 4.600 4.855 4.556 4.700 9,621 +0.02(+0.43%)
Jan 31, 2025 4.860 5.095 4.540 4.680 23,220 -0.15(-3.11%)
Jan 30, 2025 4.520 5.020 4.370 4.830 50,656 +0.30(+6.62%)
Jan 29, 2025 4.680 4.840 4.530 4.530 6,455 -0.14(-3.00%)
Jan 28, 2025 4.530 4.861 4.530 4.670 9,534 +0.17(+3.78%)
Jan 27, 2025 4.430 5.000 4.210 4.500 26,532 -0.36(-7.41%)
Jan 24, 2025 5.090 5.590 4.860 4.860 43,296 +0.27(+5.88%)
Jan 23, 2025 4.240 4.769 4.240 4.590 18,818 +0.10(+2.23%)
Jan 22, 2025 5.000 5.010 4.100 4.490 84,291 -0.52(-10.38%)
Jan 21, 2025 5.700 6.200 4.770 5.010 48,459 -0.88(-14.90%)
Jan 17, 2025 6.250 6.530 5.818 5.887 17,191 -0.29(-4.74%)
Jan 16, 2025 6.890 6.910 5.823 6.180 54,708 -0.41(-6.22%)
Jan 15, 2025 5.530 6.877 5.500 6.590 86,291 +1.56(+31.01%)
Jan 14, 2025 4.760 5.540 4.650 5.030 126,945 +0.77(+18.08%)
Jan 13, 2025 3.380 4.720 3.334 4.260 111,587 +0.88(+26.04%)
Jan 10, 2025 3.540 3.550 3.300 3.380 13,559 -0.34(-9.14%)
Jan 08, 2025 3.580 3.720 3.550 3.720 3,121 +0.12(+3.33%)
Jan 07, 2025 4.000 4.000 3.560 3.600 7,969 -0.24(-6.25%)
Jan 06, 2025 4.550 4.550 3.580 3.840 18,226 -0.24(-5.88%)
Jan 03, 2025 3.930 4.080 3.700 4.080 14,906 +0.09(+2.26%)
Jan 02, 2025 4.410 4.410 3.740 3.990 47,956 -0.38(-8.70%)
Dec 31, 2024 4.370 0 +0.10(+2.34%)
Dec 30, 2024 4.350 4.575 4.035 4.270 15,136 -0.01(-0.23%)
Dec 27, 2024 5.303 5.490 3.991 4.280 53,426 -0.81(-15.91%)
Dec 26, 2024 5.050 5.210 4.850 5.090 2,324 +0.20(+4.09%)
Dec 24, 2024 5.280 5.300 4.850 4.890 8,444 -0.17(-3.36%)
Dec 23, 2024 5.635 5.635 5.010 5.060 6,890 -0.14(-2.69%)
Dec 20, 2024 5.700 5.821 5.200 5.200 15,665 -0.29(-5.28%)
Dec 19, 2024 5.540 5.540 4.617 5.490 20,758 +0.04(+0.73%)
Dec 18, 2024 5.350 5.700 5.350 5.450 14,239 -0.46(-7.78%)
Dec 17, 2024 5.660 5.910 5.300 5.910 7,174 +0.38(+6.87%)
Dec 16, 2024 6.300 6.300 5.530 5.530 6,009 -0.35(-5.95%)
Dec 13, 2024 6.050 6.050 5.880 5.880 4,933 -0.42(-6.67%)
Dec 12, 2024 6.810 6.810 5.990 6.300 13,150 -0.55(-8.03%)
Dec 11, 2024 6.285 7.000 6.285 6.850 12,799 +0.51(+8.04%)
Dec 10, 2024 7.000 7.000 6.340 6.340 12,517 -0.31(-4.66%)
Dec 09, 2024 6.760 7.030 6.650 6.650 20,355 -0.02(-0.30%)
Dec 06, 2024 5.880 6.670 5.775 6.670 29,873 +1.00(+17.64%)
Dec 05, 2024 5.450 5.830 5.260 5.670 7,934 +0.30(+5.59%)
Dec 04, 2024 5.410 5.639 5.120 5.370 7,313 -0.02(-0.37%)
Dec 03, 2024 5.560 5.990 5.250 5.390 16,656 -0.19(-3.41%)
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 and Conditions.