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 (%)
Nov 30, 2018 0.4370 0.4380 0.4369 0.4380 14,000 +0.00(+0.00%)
Nov 29, 2018 0.4380 0.4380 0.4150 0.4380 18,000 -0.00(-0.45%)
Nov 28, 2018 0.4400 0.4500 0.4400 0.4400 7,100 +0.02(+4.76%)
Nov 27, 2018 0.4480 0.4480 0.4157 0.4200 13,480 -0.05(-10.64%)
Nov 26, 2018 0.4502 0.4800 0.4140 0.4700 19,835 -0.01(-2.08%)
Nov 21, 2018 0.4800 0.4800 0.4800 0 -0.00(-0.62%)
Nov 20, 2018 0.4576 0.4849 0.3800 0.4830 107,000 -0.04(-6.76%)
Nov 19, 2018 0.4700 0.5180 0.4502 0.5180 18,230 +0.02(+3.60%)
Nov 16, 2018 0.5144 0.5144 0.4700 0.5000 23,800 -0.03(-5.62%)
Nov 14, 2018 0.5298 0.5298 0.5298 0 -0.00(-0.04%)
Nov 13, 2018 0.5020 0.5300 0.5020 0.5300 4,830 +0.00(+0.00%)
Nov 12, 2018 0.5400 0.5400 0.5300 0.5300 7,348 -0.04(-7.02%)
Nov 08, 2018 0.5700 0.5700 0.5700 0 +0.01(+0.88%)
Nov 07, 2018 0.5700 0.5800 0.5400 0.5650 34,940 -0.01(-0.88%)
Nov 06, 2018 0.5980 0.6100 0.5600 0.5700 24,950 -0.03(-4.68%)
Nov 05, 2018 0.5350 0.5980 0.5350 0.5980 29,347 +0.05(+8.81%)
Nov 02, 2018 0.5220 0.5500 0.5150 0.5496 67,500 +0.03(+5.69%)
Nov 01, 2018 0.5340 0.5340 0.5100 0.5200 48,257 -0.02(-3.35%)
Oct 31, 2018 0.5700 0.5720 0.5100 0.5380 73,928 -0.03(-5.61%)
Oct 30, 2018 0.5700 0.5740 0.5700 0.5700 4,444 +0.01(+0.88%)
Oct 29, 2018 0.5748 0.5800 0.5650 0.5650 11,900 -0.01(-1.36%)
Oct 26, 2018 0.5728 0.5728 0.5728 0.5728 1,000 -0.01(-1.24%)
Oct 25, 2018 0.5800 0.5800 0.5800 0.5800 2,355 -0.00(-0.34%)
Oct 24, 2018 0.5800 0.5820 0.5800 0.5820 2,500 +0.00(+0.34%)
Oct 23, 2018 0.5700 0.5800 0.5700 0.5800 2,739 -0.02(-3.72%)
Oct 19, 2018 0.6024 0.6024 0.6024 0 +0.00(+0.40%)
Oct 18, 2018 0.6200 0.6220 0.5700 0.6000 36,600 -0.01(-1.64%)
Oct 17, 2018 0.5900 0.6100 0.5800 0.6100 21,729 +0.03(+4.88%)
Oct 16, 2018 0.5820 0.5820 0.5816 0.5816 1,500 -0.01(-1.42%)
Oct 15, 2018 0.6100 0.6100 0.5820 0.5900 6,200 -0.01(-1.67%)
Oct 12, 2018 0.5940 0.6080 0.5940 0.6000 14,800 +0.01(+1.69%)
Oct 11, 2018 0.5900 0.5900 0.5900 0.5900 500 +0.00(+0.00%)
Oct 10, 2018 0.5980 0.5980 0.5900 0.5900 3,500 +0.00(+0.00%)
Oct 09, 2018 0.6140 0.6140 0.5900 0.5900 13,644 -0.02(-3.28%)
Oct 08, 2018 0.6100 0.6100 0.6000 0.6100 11,300 +0.01(+1.67%)
Oct 05, 2018 0.5950 0.6044 0.5936 0.6000 6,700 +0.01(+1.35%)
Oct 04, 2018 0.6100 0.6100 0.5920 0.5920 21,600 -0.02(-2.95%)
Oct 03, 2018 0.6100 0.6225 0.6000 0.6100 54,950 +0.02(+3.39%)
Oct 02, 2018 0.5910 0.5910 0.5900 0.5900 6,300 -0.01(-1.99%)
Oct 01, 2018 0.6100 0.6100 0.6000 0.6020 21,000 -0.04(-5.94%)
Sep 28, 2018 0.6320 0.6400 0.6100 0.6400 14,300 +0.01(+1.59%)
Sep 27, 2018 0.6300 0.6300 0.6300 0.6300 12,300 -0.01(-1.56%)
Sep 26, 2018 0.6150 0.6400 0.6150 0.6400 57,500 +0.04(+5.79%)
Sep 25, 2018 0.6100 0.6100 0.6050 0.6050 168,258 -0.01(-0.82%)
Sep 24, 2018 0.6100 0.6100 0.6000 0.6100 183,600 +0.01(+1.67%)
Sep 21, 2018 0.5600 0.6100 0.5600 0.6000 212,800 +0.03(+5.26%)
Sep 20, 2018 0.5500 0.5719 0.5500 0.5700 27,150 +0.00(+0.00%)
Sep 19, 2018 0.5700 0.5750 0.5400 0.5700 47,780 +0.00(+0.00%)
Sep 18, 2018 0.5500 0.5700 0.5300 0.5700 45,900 +0.02(+3.64%)
Sep 17, 2018 0.5810 0.5810 0.5500 0.5500 19,377 -0.03(-5.63%)
Sep 14, 2018 0.5900 0.5900 0.5810 0.5828 15,700 -0.01(-1.22%)
Sep 13, 2018 0.5820 0.5900 0.5820 0.5900 11,377 +0.00(+0.00%)
Sep 12, 2018 0.6000 0.6000 0.5900 0.5900 13,897 -0.02(-3.28%)
Sep 11, 2018 0.6000 0.6100 0.6000 0.6100 13,100 +0.01(+1.67%)
Sep 10, 2018 0.6100 0.6100 0.5810 0.6000 11,644 -0.02(-3.23%)
Sep 07, 2018 0.6000 0.6200 0.5810 0.6200 13,800 +0.02(+3.33%)
Sep 06, 2018 0.6000 0.6000 0.6000 0.6000 11,750 +0.00(+0.00%)
Sep 05, 2018 0.6300 0.6300 0.5800 0.6000 125,892 -0.04(-5.51%)
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.