XASE
Datos históricos de High Roller Technologies, Inc.
High Roller Technologies, Inc. · ROLR
$4.45
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:12:15 UTC
- Variación en el periodo
- +53.98%
- Máximo
- US$33.68
- 14 de enero de 2026
- Mínimo
- US$1.16
- 19 de diciembre de 2025
- Volumen medio diario
- 1.19 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.45 | 4.50 | 4.36 | 4.45 | 0.00% | 15,854.39 |
| 8 oct 2026 | 4.52 | 4.65 | 4.43 | 4.45 | −2.63% | 38,325.751 |
| 7 oct 2026 | 4.52 | 4.74 | 4.45 | 4.57 | −0.44% | 35,330.644 |
| 6 oct 2026 | 4.99 | 5.03 | 4.42 | 4.59 | −5.75% | 74,567.855 |
| 5 oct 2026 | 4.90 | 5.05 | 4.87 | 4.87 | −0.41% | 26,073.117 |
| 2 oct 2026 | 4.98 | 5.08 | 4.86 | 4.89 | −0.61% | 31,150.7 |
| 1 oct 2026 | 4.97 | 5.12 | 4.85 | 4.92 | −1.60% | 46,575.361 |
| 30 sep 2026 | 5.53 | 5.65 | 4.80 | 5.00 | −9.09% | 88,912.412 |
| 29 sep 2026 | 5.73 | 5.79 | 5.37 | 5.50 | −1.79% | 52,100.18 |
| 28 sep 2026 | 5.84 | 5.84 | 5.60 | 5.60 | −5.08% | 43,358.834 |
| 25 sep 2026 | 6.11 | 6.18 | 5.60 | 5.90 | −2.80% | 60,926.882 |
| 24 sep 2026 | 6.01 | 6.26 | 6.01 | 6.07 | +1.00% | 20,159.662 |
| 23 sep 2026 | 6.23 | 6.25 | 6.00 | 6.01 | −2.75% | 23,943.138 |
| 22 sep 2026 | 6.07 | 6.29 | 6.00 | 6.18 | −0.80% | 26,878.219 |
| 21 sep 2026 | 6.20 | 6.29 | 6.05 | 6.23 | +0.97% | 34,881.196 |
| 18 sep 2026 | 6.06 | 6.21 | 5.98 | 6.17 | −1.28% | 25,101.67 |
| 17 sep 2026 | 6.34 | 6.47 | 6.08 | 6.25 | +1.13% | 38,088.692 |
| 16 sep 2026 | 6.39 | 6.50 | 6.18 | 6.18 | −3.89% | 30,923.162 |
| 15 sep 2026 | 6.45 | 6.72 | 6.28 | 6.43 | +1.10% | 34,736.173 |
| 14 sep 2026 | 6.11 | 6.64 | 6.10 | 6.36 | +3.41% | 45,371.619 |
| 11 sep 2026 | 6.29 | 6.32 | 6.14 | 6.15 | −0.16% | 22,529.812 |
| 10 sep 2026 | 6.20 | 6.32 | 6.05 | 6.16 | −0.81% | 18,188.023 |
| 9 sep 2026 | 6.27 | 6.49 | 6.17 | 6.21 | −0.80% | 37,734.332 |
| 8 sep 2026 | 6.30 | 6.48 | 6.18 | 6.26 | −2.19% | 38,115.499 |
| 4 sep 2026 | 5.93 | 6.47 | 5.93 | 6.40 | +6.67% | 25,886.143 |
| 3 sep 2026 | 6.00 | 6.13 | 6.00 | 6.00 | 0.00% | 15,839.757 |
| 2 sep 2026 | 6.08 | 6.12 | 5.78 | 6.00 | −1.80% | 65,699.111 |
| 1 sep 2026 | 5.97 | 6.17 | 5.89 | 6.11 | −0.65% | 33,062.484 |
| 31 ago 2026 | 6.16 | 6.19 | 5.95 | 6.15 | +3.02% | 20,229.121 |
| 28 ago 2026 | 6.20 | 6.40 | 5.97 | 5.97 | −4.02% | 30,866.98 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.