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)

8.555 -1.365 (-13.76%)
Streaming Delayed Price Updated: 12:53 PM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2026 10.85 10.92 9.534 9.920 994,292 -1.18(-10.63%)
Apr 27, 2026 9.400 12.85 9.020 11.10 4,683,310 +1.72(+18.34%)
Apr 24, 2026 9.010 10.20 8.634 9.380 1,377,166 +0.15(+1.63%)
Apr 23, 2026 8.500 9.230 8.200 9.230 1,298,971 +0.73(+8.59%)
Apr 22, 2026 7.850 9.280 7.850 8.500 2,364,888 +0.94(+12.43%)
Apr 21, 2026 7.950 8.180 7.210 7.560 740,828 -0.56(-6.90%)
Apr 20, 2026 7.320 8.643 7.071 8.120 1,194,366 +0.54(+7.12%)
Apr 17, 2026 7.650 8.310 7.170 7.580 1,680,036 +0.04(+0.53%)
Apr 16, 2026 6.400 7.650 6.000 7.540 2,145,919 +1.54(+25.67%)
Apr 15, 2026 6.860 7.370 5.800 6.000 4,044,024 -1.41(-19.03%)
Apr 14, 2026 10.51 11.74 7.200 7.410 91,030,176 +2.32(+45.58%)
Apr 13, 2026 4.340 5.150 4.340 5.090 729,105 +0.80(+18.65%)
Apr 10, 2026 4.040 4.380 3.910 4.290 107,137 +0.29(+7.25%)
Apr 09, 2026 3.680 4.110 3.390 4.000 149,090 +0.32(+8.70%)
Apr 08, 2026 3.940 3.970 3.610 3.680 59,194 -0.12(-3.16%)
Apr 07, 2026 3.780 3.870 3.660 3.800 38,047 +0.02(+0.53%)
Apr 06, 2026 3.530 3.780 3.525 3.780 65,003 +0.32(+9.25%)
Apr 02, 2026 3.230 3.530 3.230 3.460 63,646 +0.18(+5.49%)
Apr 01, 2026 3.570 3.710 3.280 3.280 70,911 -0.20(-5.75%)
Mar 31, 2026 3.140 3.730 3.100 3.480 135,693 +0.43(+14.10%)
Mar 30, 2026 3.210 3.283 2.870 3.050 86,566 -0.16(-4.98%)
Mar 27, 2026 3.310 3.350 3.050 3.210 95,530 -0.09(-2.73%)
Mar 26, 2026 3.590 3.645 3.280 3.300 157,227 -0.36(-9.84%)
Mar 25, 2026 3.890 3.890 3.640 3.660 87,158 -0.13(-3.43%)
Mar 24, 2026 3.830 3.990 3.765 3.790 87,582 -0.05(-1.30%)
Mar 23, 2026 3.880 3.990 3.801 3.840 42,987 -0.06(-1.54%)
Mar 20, 2026 3.930 3.980 3.750 3.900 212,846 -0.03(-0.76%)
Mar 19, 2026 4.010 4.086 3.850 3.930 75,050 -0.13(-3.20%)
Mar 18, 2026 4.000 4.260 3.970 4.060 90,775 -0.24(-5.58%)
Mar 17, 2026 3.850 4.500 3.850 4.300 160,154 +0.46(+11.98%)
Mar 16, 2026 3.990 3.990 3.760 3.840 95,706 +0.03(+0.79%)
Mar 13, 2026 3.980 3.980 3.780 3.810 84,789 -0.12(-3.05%)
Mar 12, 2026 4.020 4.030 3.860 3.930 78,353 -0.07(-1.75%)
Mar 11, 2026 4.050 4.186 3.780 4.000 290,691 -0.29(-6.76%)
Mar 10, 2026 4.590 4.977 4.260 4.290 465,250 -0.20(-4.45%)
Mar 09, 2026 4.490 4.630 4.100 4.490 97,714 +0.14(+3.22%)
Mar 06, 2026 4.230 4.730 4.180 4.350 148,994 +0.07(+1.64%)
Mar 05, 2026 4.230 4.540 4.170 4.280 108,244 +0.02(+0.47%)
Mar 04, 2026 3.940 4.355 3.900 4.260 123,700 +0.28(+7.04%)
Mar 03, 2026 4.030 4.100 3.740 3.980 217,573 -0.25(-5.91%)
Mar 02, 2026 4.150 4.370 4.020 4.230 147,428 -0.14(-3.20%)
Feb 27, 2026 4.490 4.563 4.210 4.370 170,277 -0.17(-3.74%)
Feb 26, 2026 4.340 4.600 4.220 4.540 121,164 +0.16(+3.65%)
Feb 25, 2026 4.210 4.400 4.155 4.380 113,645 +0.17(+4.04%)
Feb 24, 2026 4.200 4.400 4.050 4.210 167,677 -0.04(-0.94%)
Feb 23, 2026 4.480 4.500 4.160 4.250 107,837 -0.35(-7.61%)
Feb 20, 2026 4.940 4.980 4.600 4.600 230,072 -0.30(-6.12%)
Feb 19, 2026 4.430 4.980 4.380 4.900 246,854 +0.41(+9.13%)
Feb 18, 2026 4.030 4.830 3.912 4.490 354,795 +0.46(+11.41%)
Feb 17, 2026 4.000 4.270 3.802 4.030 199,540 +0.00(+0.00%)
Feb 13, 2026 4.000 4.420 3.870 4.030 269,994 +0.03(+0.75%)
Feb 12, 2026 4.260 4.360 3.850 4.000 445,396 -0.36(-8.26%)
Feb 11, 2026 5.110 5.110 4.260 4.360 361,682 -0.49(-10.10%)
Feb 10, 2026 5.040 5.040 4.510 4.850 319,461 -0.20(-3.96%)
Feb 09, 2026 5.410 5.770 4.510 5.050 714,899 -0.24(-4.54%)
Feb 06, 2026 4.540 5.640 4.500 5.290 704,873 +0.76(+16.78%)
Feb 05, 2026 4.970 4.985 4.370 4.530 727,467 -0.80(-15.01%)
Feb 04, 2026 5.700 5.850 4.870 5.330 436,900 -0.35(-6.16%)
Feb 03, 2026 6.160 6.165 5.370 5.680 475,644 -0.60(-9.55%)
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.