ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.620 +0.110 (+7.28%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 1.530 2.030 1.470 1.620 292,129 +0.11(+7.28%)
Dec 04, 2025 1.610 1.650 1.494 1.510 50,178 -0.11(-6.79%)
Dec 03, 2025 1.560 1.620 1.210 1.620 60,085 +0.08(+5.16%)
Dec 02, 2025 1.770 1.770 1.330 1.540 50,524 -0.25(-13.94%)
Dec 01, 2025 2.030 2.030 1.790 1.790 16,996 -0.24(-11.82%)
Nov 28, 2025 1.960 2.038 1.880 2.030 4,981 +0.19(+10.33%)
Nov 26, 2025 1.980 2.050 1.840 1.840 25,925 -0.12(-6.31%)
Nov 25, 2025 2.000 2.000 1.920 1.964 5,835 -0.10(-4.66%)
Nov 24, 2025 2.030 2.091 2.020 2.060 7,950 -0.03(-1.44%)
Nov 21, 2025 2.150 2.160 2.090 2.090 6,999 +0.00(+0.00%)
Nov 20, 2025 2.240 2.240 2.090 2.090 7,851 -0.08(-3.69%)
Nov 19, 2025 2.220 2.240 2.110 2.170 14,249 -0.03(-1.36%)
Nov 18, 2025 2.380 2.380 2.190 2.200 3,317 -0.17(-7.17%)
Nov 17, 2025 2.550 2.550 2.200 2.370 13,325 +0.16(+7.24%)
Nov 14, 2025 2.240 2.400 2.200 2.210 1,951 -0.10(-4.33%)
Nov 13, 2025 2.470 2.480 2.140 2.310 29,282 -0.24(-9.41%)
Nov 12, 2025 2.825 2.825 2.550 2.550 11,607 -0.01(-0.39%)
Nov 11, 2025 2.670 2.860 2.560 2.560 5,451 -0.06(-2.29%)
Nov 10, 2025 2.710 2.750 2.605 2.620 15,419 +0.02(+0.77%)
Nov 07, 2025 2.690 2.853 2.600 2.600 8,156 -0.05(-1.89%)
Nov 06, 2025 2.570 3.220 2.570 2.650 5,354 -0.08(-2.93%)
Nov 05, 2025 2.620 2.830 2.620 2.730 2,115 +0.15(+5.81%)
Nov 04, 2025 2.690 2.693 2.570 2.580 3,634 -0.23(-8.19%)
Nov 03, 2025 2.690 3.220 2.700 2.810 4,341 +0.13(+4.85%)
Oct 31, 2025 2.770 3.050 2.647 2.680 8,479 -0.04(-1.47%)
Oct 30, 2025 3.000 3.110 2.650 2.720 19,670 -0.40(-12.82%)
Oct 29, 2025 3.150 3.150 3.150 3.120 1,761 +0.09(+2.97%)
Oct 28, 2025 3.000 3.200 3.000 3.030 4,397 -0.11(-3.50%)
Oct 27, 2025 3.420 3.420 3.100 3.140 6,153 +0.01(+0.32%)
Oct 24, 2025 3.404 3.404 3.010 3.130 12,923 -0.01(-0.32%)
Oct 23, 2025 3.140 3.270 3.000 3.140 14,796 +0.04(+1.13%)
Oct 22, 2025 3.066 3.120 3.021 3.105 3,925 +0.15(+5.08%)
Oct 21, 2025 3.220 3.239 2.910 2.955 11,206 -0.19(-5.89%)
Oct 20, 2025 2.950 3.380 2.950 3.140 32,048 +0.16(+5.37%)
Oct 17, 2025 2.920 3.060 2.920 2.980 15,858 +0.08(+2.58%)
Oct 16, 2025 2.950 2.950 2.780 2.905 6,478 -0.08(-2.52%)
Oct 15, 2025 2.950 3.060 2.842 2.980 17,122 +0.03(+1.02%)
Oct 14, 2025 2.924 3.000 2.924 2.950 5,325 +0.06(+2.08%)
Oct 13, 2025 3.046 3.046 2.890 2.890 3,564 -0.02(-0.73%)
Oct 10, 2025 3.010 3.050 2.845 2.911 7,728 -0.15(-4.86%)
Oct 09, 2025 2.910 3.130 2.910 3.060 11,155 -0.07(-2.24%)
Oct 08, 2025 3.000 3.150 2.919 3.130 12,280 +0.27(+9.44%)
Oct 07, 2025 2.819 3.100 2.730 2.860 29,973 +0.10(+3.62%)
Oct 06, 2025 2.760 2.850 2.710 2.760 9,688 -0.11(-3.83%)
Oct 03, 2025 2.690 2.870 2.576 2.870 4,741 +0.16(+5.90%)
Oct 02, 2025 2.754 3.026 2.681 2.710 13,024 -0.18(-6.23%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.