Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

2.700 +0.040 (+1.50%)

Official Closing Price Updated: 8:00 PM EDT, Jul 25, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 25, 2025	2.750	2.855	2.618	2.700	11,026	+0.04(+1.50%)
Jul 24, 2025	2.740	2.850	2.600	2.660	69,384	-0.03(-1.12%)
Jul 23, 2025	2.770	2.910	2.690	2.690	24,365	-0.15(-5.41%)
Jul 22, 2025	2.745	2.980	2.660	2.844	22,091	+0.05(+1.94%)
Jul 21, 2025	2.943	2.943	2.660	2.790	29,724	-0.09(-3.07%)
Jul 18, 2025	2.830	2.920	2.760	2.878	4,429	+0.05(+1.71%)
Jul 17, 2025	2.890	3.160	2.820	2.830	12,638	+0.01(+0.35%)
Jul 16, 2025	2.890	3.120	2.780	2.820	23,109	+0.05(+1.81%)
Jul 15, 2025	3.040	3.250	2.700	2.770	34,769	-0.24(-7.97%)
Jul 14, 2025	2.960	3.244	2.915	3.010	33,178	+0.04(+1.28%)
Jul 11, 2025	3.120	3.129	2.910	2.972	54,661	-0.16(-5.04%)
Jul 10, 2025	3.010	3.180	2.934	3.130	78,230	+0.10(+3.47%)
Jul 09, 2025	3.140	3.214	2.910	3.025	107,491	-0.04(-1.14%)
Jul 08, 2025	2.920	3.150	2.920	3.060	16,555	+0.10(+3.38%)
Jul 07, 2025	2.960	3.170	2.915	2.960	75,622	-0.09(-2.95%)
Jul 03, 2025	3.030	3.220	3.030	3.050	25,380	+0.03(+0.99%)
Jul 02, 2025	3.050	3.290	2.940	3.020	83,497	+0.00(+0.00%)
Jul 01, 2025	2.906	3.020	2.906	3.020	8,148	+0.02(+0.67%)
Jun 30, 2025	3.100	3.150	2.810	3.000	38,789	+0.10(+3.45%)
Jun 27, 2025	2.745	3.290	2.745	2.900	37,566	+0.20(+7.41%)
Jun 26, 2025	2.620	2.830	2.600	2.700	27,154	+0.07(+2.66%)
Jun 25, 2025	2.695	2.782	2.630	2.630	14,733	+0.02(+0.66%)
Jun 24, 2025	2.625	2.750	2.470	2.613	19,547	+0.03(+1.27%)
Jun 23, 2025	2.680	2.725	2.550	2.580	13,030	-0.04(-1.53%)
Jun 20, 2025	2.780	2.780	2.600	2.620	8,998	-0.09(-3.32%)
Jun 18, 2025	2.640	2.950	2.640	2.710	8,824	+0.11(+4.43%)
Jun 17, 2025	2.750	2.830	2.550	2.595	25,271	+0.10(+3.80%)
Jun 16, 2025	2.720	2.720	2.370	2.500	24,757	-0.10(-3.66%)
Jun 13, 2025	2.550	2.650	2.410	2.595	25,004	-0.07(-2.81%)
Jun 12, 2025	2.630	2.740	2.601	2.670	13,365	+0.01(+0.38%)
Jun 11, 2025	2.340	2.936	2.340	2.660	61,790	+0.35(+15.15%)
Jun 10, 2025	2.510	2.910	2.310	2.310	29,660	-0.26(-9.96%)
Jun 09, 2025	2.850	2.850	2.415	2.566	26,152	-0.30(-10.61%)
Jun 06, 2025	3.220	3.240	2.530	2.870	40,045	-0.19(-6.21%)
Jun 05, 2025	3.120	3.427	2.910	3.060	58,931	-0.09(-2.86%)
Jun 04, 2025	3.030	3.790	2.940	3.150	65,831	+0.16(+5.35%)
Jun 03, 2025	3.190	3.840	2.980	2.990	93,341	-0.29(-8.84%)
Jun 02, 2025	3.980	4.000	3.201	3.280	132,737	-1.08(-24.77%)
May 30, 2025	3.000	5.330	2.950	4.360	1,665,008	+1.62(+59.12%)
May 29, 2025	2.370	3.040	2.166	2.740	52,980	+0.26(+10.48%)
May 28, 2025	2.680	2.797	2.350	2.480	28,785	-0.01(-0.40%)
May 27, 2025	2.500	2.820	2.381	2.490	55,745	+0.05(+2.05%)
May 23, 2025	2.300	2.903	2.110	2.440	64,511	+0.26(+11.75%)
May 22, 2025	2.130	2.415	1.820	2.183	65,542	+0.17(+8.63%)
May 21, 2025	2.210	2.310	2.010	2.010	12,278	-0.19(-8.64%)
May 20, 2025	2.377	2.431	2.080	2.200	21,642	-0.07(-3.08%)
May 19, 2025	2.190	2.760	2.111	2.270	47,716	+0.07(+3.18%)
May 16, 2025	2.230	2.370	2.130	2.200	17,206	-0.33(-13.04%)
May 15, 2025	2.641	2.651	2.350	2.530	12,952	-0.07(-2.69%)
May 14, 2025	3.170	3.168	2.600	2.600	9,672	-0.30(-10.50%)
May 13, 2025	3.166	3.166	2.708	2.905	3,385	+0.24(+9.21%)
May 12, 2025	2.784	2.784	2.660	2.660	7,580	-0.20(-6.97%)
May 09, 2025	2.823	2.859	2.750	2.859	6,113	+0.03(+1.09%)
May 08, 2025	2.830	2.830	2.680	2.829	6,032	+0.12(+4.37%)
May 07, 2025	2.750	2.750	2.710	2.710	3,106	-0.02(-0.73%)
May 06, 2025	2.730	2.730	2.730	2.730	292	-0.05(-1.80%)
May 02, 2025				2.780	868	+0.08(+3.15%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices