NYSE American - Nasdaq Real Time Price USD
High Roller Technologies, Inc. (ROLR)
3.3850
+0.1450
+(4.48%)
As of 12:56:34 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 3.1900 | 3.8399 | 3.1001 | 3.3850 | 3.3850 | 63,713 |
| Jun 2, 2025 | 3.9800 | 4.0000 | 3.2010 | 3.2800 | 3.2800 | 131,900 |
| May 30, 2025 | 3.0000 | 5.3300 | 2.9500 | 4.3600 | 4.3600 | 1,665,000 |
| May 29, 2025 | 2.3700 | 3.0400 | 2.1660 | 2.7400 | 2.7400 | 58,000 |
| May 28, 2025 | 2.6770 | 2.7970 | 2.3500 | 2.4800 | 2.4800 | 28,800 |
| May 27, 2025 | 2.5000 | 2.8200 | 2.3810 | 2.4900 | 2.4900 | 55,700 |
| May 23, 2025 | 2.3000 | 2.9030 | 2.1100 | 2.4400 | 2.4400 | 64,500 |
| May 22, 2025 | 2.1300 | 2.4150 | 1.8200 | 2.1830 | 2.1830 | 65,500 |
| May 21, 2025 | 2.2100 | 2.3100 | 2.0100 | 2.0100 | 2.0100 | 12,300 |
| May 20, 2025 | 2.3770 | 2.4310 | 2.0800 | 2.2000 | 2.2000 | 21,600 |
| May 19, 2025 | 2.1900 | 2.7600 | 2.1110 | 2.2700 | 2.2700 | 47,700 |
| May 16, 2025 | 2.2300 | 2.3700 | 2.1300 | 2.2000 | 2.2000 | 17,200 |
| May 15, 2025 | 2.6410 | 2.6520 | 2.3500 | 2.5300 | 2.5300 | 13,000 |
| May 14, 2025 | 3.1680 | 3.1680 | 2.6000 | 2.6000 | 2.6000 | 9,500 |
| May 13, 2025 | 3.1660 | 3.1660 | 2.7080 | 2.9050 | 2.9050 | 3,400 |
| May 12, 2025 | 2.7840 | 2.7840 | 2.6600 | 2.6600 | 2.6600 | 7,600 |
| May 9, 2025 | 2.8230 | 2.8590 | 2.7500 | 2.8590 | 2.8590 | 6,100 |
| May 8, 2025 | 2.8300 | 2.8300 | 2.6800 | 2.8290 | 2.8290 | 6,000 |
| May 7, 2025 | 2.7500 | 2.7500 | 2.7100 | 2.7100 | 2.7100 | 3,100 |
| May 6, 2025 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 300 |
| May 5, 2025 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| May 2, 2025 | 2.7000 | 3.0500 | 2.7000 | 2.7800 | 2.7800 | 3,300 |
| May 1, 2025 | 2.6840 | 2.6950 | 2.6840 | 2.6950 | 2.6950 | 1,600 |
| Apr 30, 2025 | 2.8900 | 2.8900 | 2.7500 | 2.7980 | 2.7980 | 1,900 |
| Apr 29, 2025 | 2.7600 | 2.9090 | 2.7600 | 2.9090 | 2.9090 | 500 |
| Apr 28, 2025 | 3.0470 | 3.0470 | 2.8010 | 2.8010 | 2.8010 | 900 |
| Apr 25, 2025 | 2.9700 | 3.0890 | 2.6800 | 3.0700 | 3.0700 | 14,800 |
| Apr 24, 2025 | 3.0350 | 3.1000 | 2.8100 | 2.9000 | 2.9000 | 14,800 |
| Apr 23, 2025 | 3.2000 | 3.3000 | 2.8110 | 3.1000 | 3.1000 | 12,000 |
| Apr 22, 2025 | 2.7300 | 3.2300 | 2.7300 | 3.2300 | 3.2300 | 14,000 |
| Apr 21, 2025 | 2.9200 | 3.0400 | 2.7100 | 2.7500 | 2.7500 | 4,200 |
| Apr 17, 2025 | 3.0000 | 3.2600 | 2.8000 | 2.8500 | 2.8500 | 9,000 |
| Apr 16, 2025 | 2.8580 | 3.0920 | 2.7500 | 3.0920 | 3.0920 | 32,900 |
| Apr 15, 2025 | 2.7700 | 3.1300 | 2.6600 | 2.8400 | 2.8400 | 92,700 |
| Apr 14, 2025 | 3.1100 | 3.1100 | 2.6500 | 2.7390 | 2.7390 | 8,200 |
| Apr 11, 2025 | 3.0500 | 3.1900 | 2.8900 | 2.9100 | 2.9100 | 10,600 |
| Apr 10, 2025 | 3.0900 | 3.1300 | 2.8470 | 2.9900 | 2.9900 | 7,100 |
| Apr 9, 2025 | 3.2400 | 3.2400 | 2.7650 | 2.9800 | 2.9800 | 18,100 |
| Apr 8, 2025 | 3.0500 | 3.3000 | 2.8400 | 3.0700 | 3.0700 | 15,400 |
| Apr 7, 2025 | 2.8200 | 3.1400 | 2.5200 | 3.0300 | 3.0300 | 15,300 |
| Apr 4, 2025 | 2.9700 | 3.0600 | 2.6300 | 2.9500 | 2.9500 | 20,500 |
| Apr 3, 2025 | 3.1000 | 3.3000 | 2.8700 | 3.0500 | 3.0500 | 11,600 |
| Apr 2, 2025 | 3.3000 | 3.5500 | 3.3000 | 3.3500 | 3.3500 | 6,900 |
| Apr 1, 2025 | 3.2100 | 3.6940 | 3.1200 | 3.2890 | 3.2890 | 11,500 |
| Mar 31, 2025 | 3.1600 | 3.5600 | 3.0500 | 3.1800 | 3.1800 | 23,200 |
| Mar 28, 2025 | 3.4900 | 3.8000 | 3.4300 | 3.4300 | 3.4300 | 20,300 |
| Mar 27, 2025 | 3.1400 | 3.6100 | 3.1400 | 3.6000 | 3.6000 | 22,900 |
| Mar 26, 2025 | 3.6400 | 4.0800 | 3.0800 | 3.2400 | 3.2400 | 85,600 |
| Mar 25, 2025 | 3.0500 | 4.0400 | 2.8950 | 3.5700 | 3.5700 | 214,500 |
| Mar 24, 2025 | 2.8000 | 3.0200 | 2.6780 | 2.9500 | 2.9500 | 25,300 |
| Mar 21, 2025 | 3.1000 | 3.1000 | 2.4890 | 2.8700 | 2.8700 | 30,700 |
| Mar 20, 2025 | 3.0400 | 3.2100 | 2.9000 | 2.9800 | 2.9800 | 10,900 |
| Mar 19, 2025 | 3.1900 | 3.4200 | 2.9900 | 3.0200 | 3.0200 | 57,100 |
| Mar 18, 2025 | 3.1400 | 3.4600 | 2.9100 | 3.2100 | 3.2100 | 11,900 |
| Mar 17, 2025 | 3.0200 | 3.0900 | 2.7800 | 3.0760 | 3.0760 | 8,900 |
| Mar 14, 2025 | 2.9000 | 3.1900 | 2.8200 | 3.1900 | 3.1900 | 16,700 |
| Mar 13, 2025 | 2.8600 | 3.1900 | 2.7700 | 2.8200 | 2.8200 | 6,000 |
| Mar 12, 2025 | 2.9000 | 3.0100 | 2.8000 | 2.9300 | 2.9300 | 3,500 |
| Mar 11, 2025 | 2.7700 | 3.0400 | 2.7700 | 3.0200 | 3.0200 | 14,900 |
| Mar 10, 2025 | 3.1200 | 3.1200 | 2.9100 | 2.9800 | 2.9800 | 12,900 |
| Mar 7, 2025 | 3.4800 | 3.4800 | 3.1700 | 3.2000 | 3.2000 | 25,300 |
| Mar 6, 2025 | 3.5500 | 3.5600 | 3.3500 | 3.5100 | 3.5100 | 8,000 |
| Mar 5, 2025 | 3.6400 | 3.7400 | 3.5500 | 3.5500 | 3.5500 | 4,200 |
| Mar 4, 2025 | 3.6000 | 3.7680 | 3.3500 | 3.5500 | 3.5500 | 16,300 |
| Mar 3, 2025 | 3.6700 | 3.6700 | 3.6000 | 3.6000 | 3.6000 | 3,900 |
| Feb 28, 2025 | 3.8000 | 3.8900 | 3.6100 | 3.7400 | 3.7400 | 12,200 |
| Feb 27, 2025 | 3.8000 | 4.0200 | 3.6500 | 3.6800 | 3.6800 | 19,300 |
| Feb 26, 2025 | 3.5810 | 4.1100 | 3.5810 | 3.7900 | 3.7900 | 17,400 |
| Feb 25, 2025 | 4.1550 | 4.1550 | 3.5760 | 3.8100 | 3.8100 | 10,800 |
| Feb 24, 2025 | 3.9600 | 4.0630 | 3.8300 | 3.8500 | 3.8500 | 2,300 |
| Feb 21, 2025 | 4.2600 | 4.3000 | 3.9500 | 3.9900 | 3.9900 | 7,600 |
| Feb 20, 2025 | 3.8500 | 4.3100 | 3.8500 | 4.0000 | 4.0000 | 20,300 |
| Feb 19, 2025 | 3.9200 | 4.2300 | 3.9100 | 4.0400 | 4.0400 | 3,300 |
| Feb 18, 2025 | 3.8500 | 4.1150 | 3.8500 | 3.9800 | 3.9800 | 7,200 |
| Feb 14, 2025 | 4.0700 | 4.1700 | 3.7860 | 4.0400 | 4.0400 | 32,300 |
| Feb 13, 2025 | 4.1000 | 4.3000 | 3.7870 | 4.2000 | 4.2000 | 66,700 |
| Feb 12, 2025 | 4.1500 | 4.2670 | 4.0100 | 4.2250 | 4.2250 | 8,600 |
| Feb 11, 2025 | 4.2300 | 4.3000 | 4.1700 | 4.1700 | 4.1700 | 2,700 |
| Feb 10, 2025 | 4.1500 | 4.3900 | 4.1500 | 4.2100 | 4.2100 | 6,600 |
| Feb 7, 2025 | 4.3200 | 4.5340 | 4.1900 | 4.1900 | 4.1900 | 5,000 |
| Feb 6, 2025 | 4.2100 | 4.4800 | 4.2100 | 4.3500 | 4.3500 | 7,000 |
| Feb 5, 2025 | 4.3990 | 4.5600 | 4.0000 | 4.3000 | 4.3000 | 28,400 |
| Feb 4, 2025 | 4.6600 | 4.7500 | 4.5000 | 4.5500 | 4.5500 | 14,300 |
| Feb 3, 2025 | 4.6000 | 4.8550 | 4.5560 | 4.7000 | 4.7000 | 9,600 |
| Jan 31, 2025 | 4.8600 | 5.0950 | 4.5400 | 4.6800 | 4.6800 | 23,200 |
| Jan 30, 2025 | 4.5200 | 5.0200 | 4.3700 | 4.8300 | 4.8300 | 50,700 |
| Jan 29, 2025 | 4.6800 | 4.8400 | 4.5300 | 4.5300 | 4.5300 | 6,500 |
| Jan 28, 2025 | 4.5300 | 4.8610 | 4.5300 | 4.6700 | 4.6700 | 9,500 |
| Jan 27, 2025 | 4.4300 | 5.0000 | 4.2100 | 4.5000 | 4.5000 | 26,500 |
| Jan 24, 2025 | 5.0900 | 5.5900 | 4.8600 | 4.8600 | 4.8600 | 43,200 |
| Jan 23, 2025 | 4.2400 | 4.7690 | 4.2400 | 4.5900 | 4.5900 | 18,800 |
| Jan 22, 2025 | 5.0000 | 5.0100 | 4.1000 | 4.4900 | 4.4900 | 84,300 |
| Jan 21, 2025 | 5.7000 | 6.2000 | 4.7700 | 5.0100 | 5.0100 | 48,500 |
| Jan 17, 2025 | 6.2500 | 6.5300 | 5.8180 | 5.8870 | 5.8870 | 17,000 |
| Jan 16, 2025 | 6.8900 | 6.9100 | 5.8230 | 6.1800 | 6.1800 | 55,200 |
| Jan 15, 2025 | 5.5300 | 6.8770 | 5.5000 | 6.5900 | 6.5900 | 86,300 |
| Jan 14, 2025 | 4.7600 | 5.5400 | 4.6500 | 5.0300 | 5.0300 | 126,900 |
| Jan 13, 2025 | 3.3800 | 4.7200 | 3.3340 | 4.2600 | 4.2600 | 111,600 |
| Jan 10, 2025 | 3.5400 | 3.5500 | 3.3000 | 3.3800 | 3.3800 | 13,600 |
| Jan 8, 2025 | 3.5800 | 3.7200 | 3.5500 | 3.7200 | 3.7200 | 3,100 |
| Jan 7, 2025 | 4.0000 | 4.0000 | 3.5600 | 3.6000 | 3.6000 | 8,000 |
| Jan 6, 2025 | 4.5500 | 4.5500 | 3.5800 | 3.8400 | 3.8400 | 18,200 |
| Jan 3, 2025 | 3.9300 | 4.0800 | 3.7000 | 4.0800 | 4.0800 | 14,900 |
| Jan 2, 2025 | 4.4100 | 4.4100 | 3.7400 | 3.9900 | 3.9900 | 48,000 |
| Dec 31, 2024 | 4.4380 | 4.7900 | 3.5400 | 4.3700 | 4.3700 | 56,800 |
| Dec 30, 2024 | 4.3500 | 4.5750 | 4.0350 | 4.2700 | 4.2700 | 15,100 |
| Dec 27, 2024 | 5.3040 | 5.4900 | 3.9910 | 4.2800 | 4.2800 | 53,400 |
| Dec 26, 2024 | 5.0500 | 5.2100 | 4.8500 | 5.0900 | 5.0900 | 2,300 |
| Dec 24, 2024 | 5.2800 | 5.3000 | 4.8500 | 4.8900 | 4.8900 | 8,400 |
| Dec 23, 2024 | 5.6350 | 5.6350 | 5.0100 | 5.0600 | 5.0600 | 6,900 |
| Dec 20, 2024 | 5.7000 | 5.8210 | 5.2000 | 5.2000 | 5.2000 | 15,700 |
| Dec 19, 2024 | 5.5400 | 5.5400 | 4.6170 | 5.4900 | 5.4900 | 21,200 |
| Dec 18, 2024 | 5.3500 | 5.7000 | 5.3500 | 5.4500 | 5.4500 | 14,200 |
| Dec 17, 2024 | 5.6600 | 5.9100 | 5.3000 | 5.9100 | 5.9100 | 7,200 |
| Dec 16, 2024 | 6.3000 | 6.3000 | 5.5300 | 5.5300 | 5.5300 | 6,000 |
| Dec 13, 2024 | 6.0500 | 6.0500 | 5.8800 | 5.8800 | 5.8800 | 4,900 |
| Dec 12, 2024 | 6.8100 | 6.8100 | 5.9900 | 6.3000 | 6.3000 | 13,200 |
| Dec 11, 2024 | 6.2850 | 7.0000 | 6.2850 | 6.8500 | 6.8500 | 12,800 |
| Dec 10, 2024 | 7.0000 | 7.0000 | 6.3400 | 6.3400 | 6.3400 | 12,500 |
| Dec 9, 2024 | 6.7600 | 7.0300 | 6.6500 | 6.6500 | 6.6500 | 20,400 |
| Dec 6, 2024 | 5.8800 | 6.6700 | 5.7750 | 6.6700 | 6.6700 | 29,900 |
| Dec 5, 2024 | 5.4500 | 5.8300 | 5.2600 | 5.6700 | 5.6700 | 7,900 |
| Dec 4, 2024 | 5.4100 | 5.6390 | 5.1200 | 5.3700 | 5.3700 | 7,300 |
| Dec 3, 2024 | 5.5560 | 5.9900 | 5.2500 | 5.3900 | 5.3900 | 16,700 |
| Dec 2, 2024 | 6.0000 | 6.2850 | 5.5100 | 5.5800 | 5.5800 | 49,900 |
| Nov 29, 2024 | 5.7800 | 5.9700 | 5.7800 | 5.9700 | 5.9700 | 4,500 |
| Nov 27, 2024 | 5.8100 | 5.9800 | 5.5400 | 5.9800 | 5.9800 | 5,900 |
| Nov 26, 2024 | 5.9250 | 6.2000 | 5.6600 | 5.8400 | 5.8400 | 10,800 |
| Nov 25, 2024 | 6.0900 | 6.4900 | 5.7500 | 5.9000 | 5.9000 | 19,500 |
| Nov 22, 2024 | 5.7400 | 6.5160 | 5.5200 | 6.0400 | 6.0400 | 25,900 |
| Nov 21, 2024 | 6.9300 | 7.5000 | 5.5000 | 5.7500 | 5.7500 | 38,400 |
| Nov 20, 2024 | 6.3400 | 7.4580 | 6.0000 | 7.2500 | 7.2500 | 123,000 |
| Nov 19, 2024 | 5.5000 | 8.4600 | 5.4430 | 6.2200 | 6.2200 | 534,100 |
| Nov 18, 2024 | 5.4000 | 5.5400 | 5.0200 | 5.2500 | 5.2500 | 11,800 |
| Nov 15, 2024 | 5.9000 | 5.9000 | 5.1200 | 5.1200 | 5.1200 | 14,000 |
| Nov 14, 2024 | 6.1100 | 6.1100 | 5.0000 | 5.3300 | 5.3300 | 64,000 |
| Nov 13, 2024 | 6.2400 | 6.2400 | 5.7200 | 5.8900 | 5.8900 | 15,800 |
| Nov 12, 2024 | 6.3300 | 6.3500 | 6.0000 | 6.0000 | 6.0000 | 14,400 |
| Nov 11, 2024 | 6.3000 | 6.3000 | 5.9900 | 5.9900 | 5.9900 | 4,800 |
| Nov 8, 2024 | 5.8900 | 6.0700 | 5.7500 | 5.9800 | 5.9800 | 9,800 |
| Nov 7, 2024 | 6.3000 | 6.3400 | 6.0000 | 6.0000 | 6.0000 | 9,400 |
| Nov 6, 2024 | 6.4600 | 6.4600 | 5.2700 | 6.0900 | 6.0900 | 29,900 |
| Nov 5, 2024 | 6.3500 | 6.6900 | 6.1500 | 6.1600 | 6.1600 | 14,100 |
| Nov 4, 2024 | 6.7000 | 7.0000 | 6.0400 | 6.4500 | 6.4500 | 27,000 |
| Nov 1, 2024 | 7.0000 | 7.4900 | 6.3500 | 6.5500 | 6.5500 | 40,900 |
| Oct 31, 2024 | 7.2300 | 7.3300 | 6.3500 | 6.6600 | 6.6600 | 37,300 |
| Oct 30, 2024 | 7.8400 | 8.0000 | 7.1900 | 7.4400 | 7.4400 | 42,800 |
| Oct 29, 2024 | 7.6900 | 8.0700 | 7.6400 | 7.9000 | 7.9000 | 13,400 |
| Oct 28, 2024 | 8.4300 | 8.4300 | 7.6200 | 7.9400 | 7.9400 | 21,100 |
| Oct 25, 2024 | 8.1700 | 8.1700 | 7.4000 | 7.7500 | 7.7500 | 15,200 |
| Oct 24, 2024 | 8.2500 | 8.2500 | 7.5400 | 7.9000 | 7.9000 | 23,400 |
| Oct 23, 2024 | 7.0000 | 8.2500 | 6.5000 | 7.7900 | 7.7900 | 266,900 |
Related Tickers
LTRY Lottery.com Inc.
1.5450
+8.80%
LTRYW Lottery.com Inc.
0.0220
+4.27%
EVRI Everi Holdings Inc.
14.13
+0.07%
AGS PlayAGS, Inc.
12.32
+0.78%
GMBL Esports Entertainment Group, Inc.
0.3000
+27.12%
ACEL Accel Entertainment, Inc.
11.31
+0.71%
INSE Inspired Entertainment, Inc.
8.20
+5.67%
RSI Rush Street Interactive, Inc.
12.57
+0.24%
SBET SharpLink Gaming, Inc.
66.42
+19.95%
BRAG Bragg Gaming Group Inc.
4.3690
+0.08%