High Roller Technologies, Inc.
ROLRAMEXConsumer Cyclical● Active
$6.33
+$0.22(+3.60%)
Market Cap$56623395
P/E Ratio—
52W High$33.68
52W Low$1.16
High Roller Technologies, Inc.（ROLR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rolr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$33.68
Jan 14, 2026
-81.2% from here
5-Year Low5Y
$1.16
Dec 19, 2025
+445.7% from low
IPO Priceadj.
$7.79
Oct 23, 2024
-18.7% since IPO
1 Year Ago
$2.57
Jun 9, 2025
+146.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ROLR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $6.11 | $7.30 | $6.06 | $6.33 | $6.33 | 1.1M | +3.60% |
| Jun 4, 2026 | $7.60 | $7.69 | $5.95 | $6.11 | $6.11 | 12.9M | -19.61% |
| Jun 3, 2026 | $5.41 | $5.77 | $5.11 | $5.60 | $5.60 | 211K | +3.51% |
| Jun 2, 2026 | $5.25 | $5.50 | $5.15 | $5.28 | $5.28 | 104K | +0.57% |
| Jun 1, 2026 | $5.40 | $5.55 | $5.18 | $5.30 | $5.30 | 105K | -1.85% |
| May 29, 2026 | $5.40 | $5.60 | $5.16 | $5.47 | $5.47 | 193K | +1.30% |
| May 28, 2026 | $5.60 | $5.85 | $5.26 | $5.44 | $5.44 | 259K | -2.86% |
| May 27, 2026 | $5.46 | $5.66 | $5.05 | $5.57 | $5.57 | 198K | +2.01% |
| May 26, 2026 | $5.25 | $5.96 | $5.21 | $5.52 | $5.52 | 296K | +5.14% |
| May 22, 2026 | $5.21 | $5.45 | $5.15 | $5.17 | $5.17 | 138K | -0.77% |
| May 21, 2026 | $5.41 | $5.45 | $5.07 | $5.35 | $5.35 | 164K | -1.11% |
| May 20, 2026 | $5.20 | $5.41 | $5.13 | $5.35 | $5.35 | 126K | +2.88% |
| May 19, 2026 | $5.59 | $5.80 | $5.16 | $5.16 | $5.16 | 205K | -7.69% |
| May 18, 2026 | $5.68 | $6.12 | $5.61 | $5.64 | $5.64 | 230K | -0.70% |
| May 15, 2026 | $6.12 | $6.28 | $5.53 | $5.54 | $5.54 | 370K | -9.48% |
| May 14, 2026 | $6.37 | $6.50 | $6.15 | $6.31 | $6.31 | 152K | -0.94% |
| May 13, 2026 | $7.19 | $7.40 | $6.26 | $6.36 | $6.36 | 377K | -11.54% |
| May 12, 2026 | $7.64 | $7.78 | $6.95 | $7.03 | $7.03 | 268K | -7.98% |
| May 11, 2026 | $7.15 | $7.80 | $7.15 | $7.65 | $7.65 | 210K | +6.99% |
| May 8, 2026 | $7.70 | $7.70 | $7.07 | $7.15 | $7.15 | 250K | -7.14% |
Showing 1–20 of 405 records
Annual Stock Price Performance · ROLR
Jan 1 → Dec 31 · 3 years2026+208.8%$2.05 → $6.33
+208.8%
2025-53.3%$4.41 → $2.06
-53.3%
2024-37.6%$7.00 → $4.37
-37.6%
Best Year2026 · +208.8%
Worst Year2025 · -53.3%
Positive Years1 / 3
Avg Annual Return+39.3%
3Y Total Return-9.6%
3Y CAGR~-3.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in ROLR?
If you invested $1,000 in ROLR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$813
Total Return-18.7%
CAGR~-9.9% / yr
Profit$-187
Based on Oct 23, 2024 · $7.79Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
High Roller Technologies, Inc.（ROLR）所属板块为 Consumer Cyclical，主要交易场所为 AMEX。本页行情快照中的最近价为 $6.33。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ROLR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ROLR 历史股价FMP 日线复权 OHLCV