MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
ROLR — High Roller Technologies, Inc.
NYSE AmericanHigh Roller Technologies, Inc.
$4.45
-0.12(-2.63%)
- O
- 4.52
- H
- 4.65
- L
- 4.43
- V
- 38.22K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$4.45
Period Return+58.87%
Period High$33.68
Period Low$1.16
Avg Daily Volume823.9K
Total Trading Days365
ROLR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $4.52 | $4.65 | $4.43 | $4.45 | $-0.12 | -2.63% | 38,220 | $4.50 | $4.43 $4.65 |
| Oct 7, 2026 | $4.52 | $4.74 | $4.45 | $4.57 | $-0.02 | -0.44% | 35,331 | $4.53 | $4.45 $4.74 |
| Oct 6, 2026 | $4.99 | $5.03 | $4.42 | $4.59 | $-0.28 | -5.75% | 74,568 | $4.67 | $4.42 $5.03 |
| Oct 5, 2026 | $4.90 | $5.05 | $4.87 | $4.87 | $-0.02 | -0.41% | 26,073 | $4.94 | $4.87 $5.05 |
| Oct 2, 2026 | $4.98 | $5.08 | $4.86 | $4.89 | $-0.03 | -0.61% | 31,151 | $4.96 | $4.86 $5.08 |
| Oct 1, 2026 | $4.97 | $5.12 | $4.85 | $4.92 | $-0.08 | -1.60% | 46,575 | $4.93 | $4.85 $5.12 |
| Sep 30, 2026 | $5.53 | $5.65 | $4.80 | $5.00 | $-0.50 | -9.09% | 88,912 | $5.24 | $4.80 $5.65 |
| Sep 29, 2026 | $5.73 | $5.79 | $5.37 | $5.50 | $-0.10 | -1.79% | 52,100 | $5.56 | $5.37 $5.79 |
| Sep 28, 2026 | $5.84 | $5.84 | $5.60 | $5.60 | $-0.30 | -5.08% | 43,359 | $5.72 | $5.60 $5.84 |
| Sep 25, 2026 | $6.11 | $6.18 | $5.60 | $5.90 | $-0.17 | -2.80% | 60,927 | $5.83 | $5.60 $6.18 |
| Sep 24, 2026 | $6.01 | $6.26 | $6.01 | $6.07 | +$0.06 | +1.00% | 20,160 | $6.13 | $6.01 $6.26 |
| Sep 23, 2026 | $6.23 | $6.25 | $6.00 | $6.01 | $-0.17 | -2.75% | 23,943 | $6.10 | $6.00 $6.25 |
| Sep 22, 2026 | $6.07 | $6.29 | $6.00 | $6.18 | $-0.05 | -0.80% | 26,878 | $6.14 | $6.00 $6.29 |
| Sep 21, 2026 | $6.20 | $6.29 | $6.05 | $6.23 | +$0.06 | +0.97% | 34,881 | $6.14 | $6.05 $6.29 |
| Sep 18, 2026 | $6.06 | $6.21 | $5.98 | $6.17 | $-0.08 | -1.28% | 25,102 | $6.10 | $5.98 $6.21 |
| Sep 17, 2026 | $6.34 | $6.47 | $6.08 | $6.25 | +$0.07 | +1.13% | 38,077 | $6.19 | $6.08 $6.47 |
| Sep 16, 2026 | $6.39 | $6.50 | $6.18 | $6.18 | $-0.25 | -3.89% | 30,923 | $6.34 | $6.18 $6.50 |
| Sep 15, 2026 | $6.45 | $6.72 | $6.28 | $6.43 | +$0.07 | +1.10% | 34,695 | $6.46 | $6.28 $6.72 |
| Sep 14, 2026 | $6.11 | $6.64 | $6.10 | $6.36 | +$0.21 | +3.41% | 45,141 | $6.39 | $6.10 $6.64 |
| Sep 11, 2026 | $6.29 | $6.32 | $6.14 | $6.15 | $-0.01 | -0.16% | 22,530 | $6.21 | $6.14 $6.32 |
| Sep 10, 2026 | $6.20 | $6.32 | $6.05 | $6.16 | $-0.05 | -0.81% | 18,188 | $6.20 | $6.05 $6.32 |
| Sep 9, 2026 | $6.27 | $6.49 | $6.17 | $6.21 | $-0.05 | -0.80% | 37,734 | $6.28 | $6.17 $6.49 |
| Sep 8, 2026 | $6.30 | $6.48 | $6.18 | $6.26 | $-0.14 | -2.19% | 38,115 | $6.29 | $6.18 $6.48 |
| Sep 4, 2026 | $5.93 | $6.47 | $5.93 | $6.40 | +$0.40 | +6.67% | 25,886 | $6.23 | $5.93 $6.47 |
| Sep 3, 2026 | $6.00 | $6.13 | $6.00 | $6.00 | +$0.00 | +0.00% | 15,840 | $6.04 | $6.00 $6.13 |
| Sep 2, 2026 | $6.08 | $6.12 | $5.78 | $6.00 | $-0.11 | -1.80% | 63,525 | $6.00 | $5.78 $6.12 |
| Sep 1, 2026 | $5.97 | $6.17 | $5.89 | $6.11 | $-0.04 | -0.65% | 33,062 | $6.03 | $5.89 $6.17 |
| Aug 31, 2026 | $6.16 | $6.19 | $5.95 | $6.15 | +$0.18 | +3.02% | 20,229 | $6.06 | $5.95 $6.19 |
| Aug 28, 2026 | $6.20 | $6.40 | $5.97 | $5.97 | $-0.25 | -4.02% | 30,867 | $6.17 | $5.97 $6.40 |
| Aug 27, 2026 | $6.33 | $6.43 | $6.21 | $6.22 | $-0.15 | -2.35% | 33,752 | $6.32 | $6.21 $6.43 |