Dark

ROLR
High Roller Technologies, Inc.
stock NYSEAMERICAN

Market Open

May 16, 2025 10:57:40 AM EDT

2.30USD-3.165%(-0.07)9,042

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 12, 2025 8:35:30 AM EDT

2.62USD0.000%(+2.62)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	2.3000	2.3000	2.3000	2.3000	-9.091%	9,042	0.000%
2025-05-15	2.6411	2.6515	2.3500	2.5300	-2.692%	12,952	-9.091%
2025-05-14	3.1680	3.1680	2.6000	2.6000	-10.499%	9,672	-11.538%
2025-05-13	3.1655	3.1655	2.7077	2.9050	+9.211%	3,385	-20.826%
2025-05-12	2.7836	2.7836	2.6600	2.6600	-6.967%	7,580	-13.534%
2025-05-09	2.8232	2.8592	2.7500	2.8592	+1.085%	6,113	-19.558%
2025-05-08	2.8300	2.8300	2.6800	2.8285	+4.373%	6,032	-18.685%
2025-05-07	2.7500	2.7500	2.7100	2.7100	-0.733%	3,106	-15.129%
2025-05-06	2.7300	2.7300	2.7300	2.7300	-1.799%	292	-15.751%
2025-05-02	2.7000	3.0500	2.7000	2.7800	+3.154%	3,273	-17.266%
2025-05-01	2.6836	2.6950	2.6836	2.6950	-3.681%	1,567	-14.657%
2025-04-30	2.8900	2.8900	2.7500	2.7980	-3.809%	1,934	-17.798%
2025-04-29	2.7600	2.9088	2.7600	2.9088	+3.867%	482	-20.930%
2025-04-28	3.0470	3.0470	2.8005	2.8005	-8.779%	937	-17.872%
2025-04-25	2.9700	3.0894	2.6800	3.0700	+5.862%	14,827	-25.081%
2025-04-24	3.0350	3.1000	2.8100	2.9000	-6.452%	14,813	-20.690%
2025-04-23	3.2000	3.3000	2.8111	3.1000	-4.025%	12,007	-25.806%
2025-04-22	2.7300	3.2300	2.7300	3.2300	+17.455%	13,979	-28.793%
2025-04-21	2.9200	3.0400	2.7100	2.7500	-3.509%	4,242	-16.364%
2025-04-17	3.0000	3.2600	2.8000	2.8500	-7.827%	9,014	-19.298%
2025-04-16	2.8581	3.0920	2.7500	3.0920	+8.873%	32,911	-25.614%
2025-04-15	2.7700	3.1299	2.6600	2.8400	+3.687%	92,728	-19.014%
2025-04-14	3.1100	3.1100	2.6500	2.7390	-5.876%	8,244	-16.028%
2025-04-11	3.0500	3.1900	2.8900	2.9100	-2.676%	10,643	-20.962%
2025-04-10	3.0900	3.1300	2.8470	2.9900	+0.336%	7,104	-23.077%
2025-04-09	3.2400	3.2400	2.7650	2.9800	-2.932%	18,128	-22.819%
2025-04-08	3.0500	3.3000	2.8400	3.0700	+1.320%	15,449	-25.081%
2025-04-07	2.8200	3.1400	2.5200	3.0300	+2.712%	15,329	-24.092%
2025-04-04	2.9700	3.0600	2.6301	2.9500	-3.279%	20,470	-22.034%
2025-04-03	3.1000	3.3000	2.8700	3.0500	-8.955%	11,572	-24.590%
2025-04-02	3.3000	3.5500	3.3000	3.3500	+1.855%	6,858	-31.343%
2025-04-01	3.2100	3.6938	3.1200	3.2890	+3.428%	11,468	-30.070%
2025-03-31	3.1600	3.5600	3.0500	3.1800	-7.289%	23,206	-27.673%
2025-03-28	3.4900	3.8000	3.4300	3.4300	-4.722%	20,323	-32.945%
2025-03-27	3.1400	3.6100	3.1400	3.6000	+11.111%	22,945	-36.111%
2025-03-26	3.6400	4.0800	3.0800	3.2400	-9.244%	85,608	-29.012%
2025-03-25	3.0500	4.0400	2.8950	3.5700	+21.017%	214,510	-35.574%
2025-03-24	2.8000	3.0200	2.6782	2.9500	+2.787%	25,314	-22.034%
2025-03-21	3.1000	3.1000	2.4892	2.8700	-3.691%	30,653	-19.861%
2025-03-20	3.0400	3.2100	2.9000	2.9800	-1.325%	10,943	-22.819%
2025-03-19	3.1900	3.4202	2.9900	3.0200	-5.919%	57,144	-23.841%
2025-03-18	3.1400	3.4600	2.9100	3.2100	+4.366%	11,873	-28.349%
2025-03-17	3.0200	3.0900	2.7800	3.0757	-3.583%	8,998	-25.220%
2025-03-14	2.9000	3.1900	2.8200	3.1900	+13.121%	16,698	-27.900%
2025-03-13	2.8600	3.1900	2.7700	2.8200	-3.754%	6,040	-18.440%
2025-03-12	2.9000	3.0100	2.8000	2.9300	-2.980%	3,536	-21.502%
2025-03-11	2.7700	3.0400	2.7700	3.0200	+1.342%	14,893	-23.841%
2025-03-10	3.1200	3.1200	2.9100	2.9800	-6.878%	12,903	-22.819%
2025-03-07	3.4800	3.4800	3.1700	3.2001	-8.829%	25,319	-28.127%
2025-03-06	3.5500	3.5600	3.3500	3.5100	-1.127%	7,966	-34.473%
2025-03-05	3.6400	3.7400	3.5500	3.5500	0.000%	4,211	-35.211%
2025-03-04	3.6000	3.7676	3.3500	3.5500	-1.389%	16,330	-35.211%
2025-03-03	3.6700	3.6700	3.6000	3.6000	-3.743%	3,907	-36.111%
2025-02-28	3.8000	3.8900	3.6100	3.7400	+1.630%	12,195	-38.503%
2025-02-27	3.8000	4.0200	3.6500	3.6800	-2.902%	19,304	-37.500%
2025-02-26	3.5809	4.1100	3.5809	3.7900	-0.525%	17,427	-39.314%
2025-02-25	4.1550	4.1550	3.5763	3.8100	-1.039%	10,773	-39.633%
2025-02-24	3.9600	4.0627	3.8301	3.8500	-3.509%	2,338	-40.260%
2025-02-21	4.2600	4.3000	3.9500	3.9900	-0.250%	7,636	-42.356%
2025-02-20	3.8500	4.3100	3.8500	4.0000	-0.990%	20,295	-42.500%
2025-02-19	3.9200	4.2300	3.9100	4.0400	+1.508%	3,313	-43.069%
2025-02-18	3.8500	4.1150	3.8500	3.9800	-1.485%	7,162	-42.211%
2025-02-14	4.0700	4.1700	3.7857	4.0400	-3.810%	32,279	-43.069%
2025-02-13	4.1000	4.3000	3.7867	4.2000	-0.592%	66,669	-45.238%
2025-02-12	4.1500	4.2674	4.0100	4.2250	+1.319%	8,633	-45.562%
2025-02-11	4.2300	4.3000	4.1700	4.1700	-0.950%	2,661	-44.844%
2025-02-10	4.1500	4.3900	4.1500	4.2100	+0.477%	6,599	-45.368%
2025-02-07	4.3200	4.5335	4.1900	4.1900	-3.678%	4,991	-45.107%
2025-02-06	4.2100	4.4800	4.2100	4.3500	+1.163%	6,996	-47.126%
2025-02-05	4.3988	4.5600	4.0001	4.3000	-5.495%	28,368	-46.512%
2025-02-04	4.6600	4.7500	4.5000	4.5500	-3.191%	14,317	-49.451%
2025-02-03	4.6000	4.8550	4.5563	4.7000	+0.427%	9,621	-51.064%
2025-01-31	4.8600	5.0950	4.5401	4.6800	-3.106%	23,220	-50.855%
2025-01-30	4.5200	5.0199	4.3700	4.8300	+6.623%	50,667	-52.381%
2025-01-29	4.5300	4.5300	4.5300	4.5300	-2.998%	0	-49.227%
2025-01-28	4.5300	4.8607	4.5300	4.6700	+3.778%	9,546	-50.749%
2025-01-27	4.4300	5.0000	4.2101	4.5000	-7.407%	26,533	-48.889%
2025-01-24	5.0900	5.5900	4.8600	4.8600	+5.882%	43,296	-52.675%
2025-01-23	4.2400	4.7690	4.2400	4.5900	+2.227%	18,838	-49.891%
2025-01-22	5.0000	5.0100	4.1000	4.4900	-10.379%	84,292	-48.775%
2025-01-21	5.7000	6.2000	4.7700	5.0100	-14.900%	48,551	-54.092%
2025-01-17	6.2500	6.5300	5.8179	5.8872	-4.738%	17,191	-60.932%
2025-01-16	6.8900	6.9100	5.8231	6.1800	-6.222%	55,208	-62.783%
2025-01-15	5.5300	6.8767	5.5000	6.5900	+31.014%	86,357	-65.099%
2025-01-14	4.7600	5.5400	4.6500	5.0300	+18.075%	127,157	-54.274%
2025-01-13	3.3801	4.7200	3.3339	4.2600	+26.036%	111,715	-46.009%
2025-01-10	3.5400	3.5500	3.3000	3.3800	-9.140%	13,559	-31.953%
2025-01-08	3.5800	3.7200	3.5500	3.7200	+3.333%	3,121	-38.172%
2025-01-07	4.0000	4.0000	3.5600	3.6000	-6.250%	7,969	-36.111%
2025-01-06	4.5500	4.5500	3.5800	3.8400	-5.882%	18,226	-40.104%
2025-01-03	3.9300	4.0800	3.7000	4.0800	+2.256%	14,906	-43.627%
2025-01-02	4.4100	4.4100	3.7400	3.9900	-8.696%	47,956	-42.356%
2024-12-31	4.4380	4.7900	3.5400	4.3700	+2.342%	56,765	-47.368%
2024-12-30	4.3500	4.5750	4.0349	4.2700	-0.234%	15,136	-46.136%
2024-12-27	5.3035	5.4900	3.9912	4.2800	-15.914%	53,426	-46.262%
2024-12-26	5.0500	5.2100	4.8501	5.0900	+4.090%	2,324	-54.813%
2024-12-24	5.2800	5.3000	4.8500	4.8900	-3.360%	8,444	-52.965%
2024-12-23	5.6347	5.6347	5.0100	5.0600	-2.692%	6,890	-54.545%
2024-12-20	5.7000	5.8209	5.2000	5.2000	-5.282%	15,665	-55.769%
2024-12-19	5.5400	5.5400	4.6168	5.4900	+0.734%	21,154	-58.106%
2024-12-18	5.3500	5.7000	5.3500	5.4500	-7.783%	14,239	-57.798%
2024-12-17	5.6600	5.9100	5.3000	5.9100	+6.872%	7,174	-61.083%
2024-12-16	6.3000	6.3000	5.5300	5.5300	-5.952%	6,017	-58.409%
2024-12-13	6.0500	6.0500	5.8800	5.8800	-6.667%	4,933	-60.884%
2024-12-12	6.8100	6.8100	5.9900	6.3000	-8.029%	13,150	-63.492%
2024-12-11	6.2851	7.0000	6.2851	6.8500	+8.044%	12,799	-66.423%
2024-12-10	7.0000	7.0000	6.3400	6.3400	-4.662%	12,584	-63.722%
2024-12-09	6.7600	7.0300	6.6500	6.6500	-0.300%	20,355	-65.414%
2024-12-06	5.8800	6.6700	5.7750	6.6700	+17.637%	29,873	-65.517%
2024-12-05	5.4500	5.8300	5.2600	5.6700	+5.587%	7,934	-59.436%
2024-12-04	5.4100	5.6388	5.1200	5.3700	-0.371%	7,328	-57.169%
2024-12-03	5.5558	5.9900	5.2500	5.3900	-3.405%	16,656	-57.328%
2024-12-02	6.0000	6.2851	5.5100	5.5800	-6.533%	49,941	-58.781%
2024-11-29	5.7800	5.9700	5.7800	5.9700	-0.167%	4,454	-61.474%
2024-11-27	5.8100	5.9800	5.5400	5.9800	+2.397%	5,868	-61.538%
2024-11-26	5.9250	6.2000	5.6600	5.8400	-1.017%	10,810	-60.616%
2024-11-25	6.0900	6.4900	5.7500	5.9000	-2.318%	19,559	-61.017%
2024-11-22	5.7400	6.5156	5.5200	6.0400	+5.043%	25,891	-61.921%
2024-11-21	6.9300	7.5000	5.5000	5.7500	-20.690%	38,747	-60.000%
2024-11-20	6.3400	7.4580	6.0000	7.2500	+16.559%	122,946	-68.276%
2024-11-19	5.5000	8.4600	5.4430	6.2200	+18.476%	534,146	-63.023%
2024-11-18	5.4000	5.5400	5.0200	5.2500	+2.539%	11,813	-56.190%
2024-11-15	5.9000	5.9000	5.1200	5.1200	-3.940%	14,041	-55.078%
2024-11-14	6.1100	6.1100	5.0000	5.3300	-9.508%	63,954	-56.848%
2024-11-13	6.2400	6.2400	5.7200	5.8900	-1.833%	15,805	-60.951%
2024-11-12	6.3300	6.3500	6.0000	6.0000	+0.167%	14,421	-61.667%
2024-11-11	6.3000	6.3000	5.9900	5.9900	+0.167%	4,808	-61.603%
2024-11-08	5.8900	6.0700	5.7500	5.9800	-0.333%	9,776	-61.538%
2024-11-07	6.3000	6.3400	6.0000	6.0000	-1.478%	9,444	-61.667%
2024-11-06	6.4600	6.4600	5.2700	6.0900	-1.136%	29,889	-62.233%
2024-11-05	6.3500	6.6900	6.1500	6.1600	-4.496%	14,098	-62.662%
2024-11-04	6.7000	7.0000	6.0400	6.4500	-1.527%	27,007	-64.341%
2024-11-01	7.0000	7.4900	6.3500	6.5500	-1.652%	40,916	-64.885%
2024-10-31	7.2300	7.3300	6.3500	6.6600	-10.485%	37,271	-65.465%
2024-10-30	7.8400	8.0000	7.1900	7.4401	-5.822%	42,817	-69.086%
2024-10-29	7.6900	8.0700	7.6400	7.9000	-0.504%	13,470	-70.886%
2024-10-28	8.4300	8.4300	7.6201	7.9400	+2.452%	21,153	-71.033%
2024-10-25	8.1700	8.1700	7.4000	7.7500	-1.899%	15,203	-70.323%
2024-10-24	8.2500	8.2500	7.5400	7.9000	+1.412%	23,424	-70.886%
2024-10-23	7.0000	8.2500	6.5000	7.7900	0.000%	266,881	-70.475%

.dark-mode .TsZqpr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TsZqpr{ color: #333333; background-color: white; border: 2px solid #333333; }ROLRHigh Roller Technologies, Inc.stock NYSEAMERICAN

ROLR
High Roller Technologies, Inc.
stock NYSEAMERICAN