Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Noble Roman's Inc (OP: NROM )

0.3850 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 0.8649 0.9000 0.8350 0.9000 11,013 +0.06(+7.14%)
Jan 28, 2016 0.8600 0.8900 0.8350 0.8400 6,680 -0.02(-2.33%)
Jan 27, 2016 0.8888 0.8900 0.8600 0.8600 41,300 -0.03(-2.82%)
Jan 26, 2016 0.8700 0.8850 0.8700 0.8850 6,040 +0.02(+1.72%)
Jan 25, 2016 0.8700 0.8700 0.8700 0.8700 4,000 +0.00(+0.00%)
Jan 22, 2016 0.8889 0.9000 0.8650 0.8700 35,695 -0.06(-5.96%)
Jan 21, 2016 0.8888 0.9400 0.8888 0.9251 4,500 +0.01(+0.55%)
Jan 20, 2016 0.8400 0.9700 0.8400 0.9200 21,400 +0.05(+5.75%)
Jan 19, 2016 0.8700 0.8700 0.8400 0.8700 3,400 +0.00(+0.00%)
Jan 15, 2016 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
Jan 14, 2016 0.8800 0.8900 0.8300 0.8600 22,763 -0.02(-2.27%)
Jan 13, 2016 0.9000 0.9299 0.8800 0.8800 12,885 -0.02(-2.22%)
Jan 12, 2016 0.9700 0.9800 0.9000 0.9000 63,012 -0.08(-8.16%)
Jan 11, 2016 1.000 1.000 0.9800 0.9800 14,080 -0.02(-2.00%)
Jan 08, 2016 1.040 1.040 0.9600 1.000 58,725 -0.03(-2.91%)
Jan 07, 2016 1.055 1.055 1.030 1.030 5,000 -0.07(-6.36%)
Jan 06, 2016 1.050 1.130 1.020 1.100 20,149 +0.00(+0.00%)
Jan 05, 2016 1.090 1.110 1.080 1.100 27,147 +0.03(+2.80%)
Jan 04, 2016 0.9700 1.080 0.9700 1.070 1,267 +0.04(+3.88%)
Dec 31, 2015 1.030 1.030 1.030 0 +0.07(+7.29%)
Dec 30, 2015 0.9800 1.000 0.9600 0.9600 44,954 -0.02(-2.04%)
Dec 29, 2015 1.040 1.040 0.9800 0.9800 44,500 -0.06(-5.77%)
Dec 28, 2015 0.9700 1.040 0.9700 1.040 10,400 +0.09(+9.47%)
Dec 24, 2015 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Dec 23, 2015 0.9300 0.9700 0.9200 0.9500 23,644 +0.01(+0.53%)
Dec 22, 2015 0.9000 0.9500 0.8600 0.9450 140,704 +0.01(+0.53%)
Dec 21, 2015 0.9800 1.000 0.9000 0.9400 268,269 -0.06(-6.00%)
Dec 18, 2015 0.9800 1.000 0.9500 1.000 63,800 +0.01(+0.50%)
Dec 17, 2015 1.010 1.030 0.9950 0.9950 19,592 -0.03(-2.45%)
Dec 16, 2015 1.020 1.050 0.9900 1.020 28,425 +0.02(+2.00%)
Dec 15, 2015 1.030 1.050 0.9900 1.000 256,170 -0.02(-1.96%)
Dec 14, 2015 1.160 1.163 0.9621 1.020 226,186 -0.17(-14.29%)
Dec 11, 2015 1.170 1.190 1.120 1.190 55,095 +0.01(+0.85%)
Dec 10, 2015 1.200 1.200 1.160 1.180 41,350 -0.02(-1.67%)
Dec 09, 2015 1.240 1.240 1.200 1.200 72,075 -0.11(-8.40%)
Dec 08, 2015 1.200 1.320 1.200 1.310 8,300 +0.11(+9.17%)
Dec 07, 2015 1.150 1.230 1.150 1.200 2,900 -0.03(-2.44%)
Dec 03, 2015 1.230 1.230 1.230 0 +0.04(+3.36%)
Dec 02, 2015 1.190 1.190 1.190 1.190 900 -0.01(-0.83%)
Dec 01, 2015 1.260 1.260 1.200 1.200 31,200 -0.08(-6.25%)
Nov 30, 2015 1.300 1.300 1.250 1.280 10,900 -0.02(-1.54%)
Nov 27, 2015 1.350 1.350 1.300 1.300 6,000 -0.06(-4.41%)
Nov 25, 2015 1.360 1.360 1.360 0 +0.04(+3.03%)
Nov 24, 2015 1.320 1.320 1.320 1.320 900 +0.00(+0.00%)
Nov 23, 2015 1.320 3,200 +0.00(+0.00%)
Nov 20, 2015 1.350 1.350 1.310 1.320 10,000 -0.03(-2.22%)
Nov 19, 2015 1.350 1.350 1.350 1.350 2,284 -0.03(-2.17%)
Nov 18, 2015 1.400 1.400 1.380 1.380 22,100 -0.02(-1.43%)
Nov 17, 2015 1.400 1.400 1.340 1.400 6,460 +0.00(+0.00%)
Nov 16, 2015 1.440 1.440 1.350 1.400 4,400 -0.03(-2.10%)
Nov 13, 2015 1.360 1.430 1.330 1.430 13,225 +0.10(+7.52%)
Nov 12, 2015 1.330 1.330 1.330 1.330 630 +0.00(+0.00%)
Nov 11, 2015 1.325 1.330 1.320 1.330 1,200 +0.01(+0.76%)
Nov 10, 2015 1.430 1.430 1.230 1.320 73,645 -0.23(-14.84%)
Nov 09, 2015 1.550 1.550 1.550 1.550 625 +0.10(+6.90%)
Nov 06, 2015 1.460 1.460 1.450 1.450 2,000 +0.00(+0.00%)
Nov 05, 2015 1.450 1.450 1.450 1.450 1,660 -0.10(-6.45%)
Nov 03, 2015 1.550 1.550 1.550 80 +0.01(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.