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 )

5.200 -0.290 (-5.28%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 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 (%)
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 20,890 +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%)
Dec 02, 2024 6.000 6.285 5.510 5.580 49,941 -0.39(-6.53%)
Nov 29, 2024 5.780 5.970 5.780 5.970 4,454 -0.01(-0.17%)
Nov 27, 2024 5.810 5.980 5.540 5.980 5,868 +0.14(+2.40%)
Nov 26, 2024 5.930 6.200 5.660 5.840 10,810 -0.06(-1.02%)
Nov 25, 2024 6.090 6.490 5.750 5.900 19,537 -0.14(-2.32%)
Nov 22, 2024 5.740 6.516 5.520 6.040 25,891 +0.29(+5.04%)
Nov 21, 2024 6.930 7.500 5.500 5.750 38,381 -1.50(-20.69%)
Nov 20, 2024 6.340 7.458 6.000 7.250 122,244 +1.03(+16.56%)
Nov 19, 2024 5.500 8.460 5.443 6.220 531,915 +0.97(+18.48%)
Nov 18, 2024 5.400 5.540 5.020 5.250 11,813 +0.13(+2.54%)
Nov 15, 2024 5.900 5.900 5.120 5.120 14,041 -0.21(-3.94%)
Nov 14, 2024 6.110 6.110 5.000 5.330 63,955 -0.56(-9.51%)
Nov 13, 2024 6.240 6.240 5.720 5.890 15,805 -0.11(-1.83%)
Nov 12, 2024 6.330 6.350 6.000 6.000 14,421 +0.01(+0.17%)
Nov 11, 2024 6.300 6.300 5.990 5.990 4,808 +0.01(+0.17%)
Nov 08, 2024 5.890 6.070 5.750 5.980 9,776 -0.02(-0.33%)
Nov 07, 2024 6.300 6.340 6.000 6.000 9,444 -0.09(-1.48%)
Nov 06, 2024 6.460 6.460 5.270 6.090 29,889 -0.07(-1.14%)
Nov 05, 2024 6.350 6.690 6.150 6.160 14,098 -0.29(-4.50%)
Nov 04, 2024 6.700 7.000 6.040 6.450 27,007 -0.10(-1.53%)
Nov 01, 2024 7.000 7.490 6.350 6.550 40,916 -0.11(-1.65%)
Oct 31, 2024 7.230 7.330 6.350 6.660 37,271 -0.78(-10.49%)
Oct 30, 2024 7.840 8.000 7.190 7.440 42,817 -0.46(-5.82%)
Oct 29, 2024 7.690 8.070 7.640 7.900 13,470 -0.04(-0.50%)
Oct 28, 2024 8.430 8.430 7.620 7.940 21,153 +0.19(+2.45%)
Oct 25, 2024 8.170 8.170 7.400 7.750 15,203 -0.15(-1.90%)
Oct 24, 2024 8.250 8.250 7.540 7.900 23,424 +0.11(+1.41%)
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.