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

Noble Roman's Inc (OP: NROM )

0.3900 UNCHANGED
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 11, 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, 2017 0.6000 0.6200 0.5800 0.6000 76,000 +0.04(+7.14%)
Nov 29, 2017 0.5950 0.5950 0.5500 0.5600 34,709 -0.04(-6.67%)
Nov 28, 2017 0.5652 0.6000 0.5650 0.6000 16,000 +0.00(+0.00%)
Nov 27, 2017 0.5550 0.6000 0.5550 0.6000 26,939 +0.01(+1.30%)
Nov 24, 2017 0.5898 0.5923 0.5700 0.5923 15,600 +0.00(+0.39%)
Nov 22, 2017 0.6000 0.6000 0.5900 0.5900 1,700 +0.01(+1.44%)
Nov 21, 2017 0.6000 0.6000 0.5816 0.5816 1,381 -0.02(-3.05%)
Nov 20, 2017 0.6000 0.6000 0.5999 0.5999 3,743 +0.02(+3.43%)
Nov 17, 2017 0.5800 0.5800 0.5800 0.5800 2,000 +0.05(+9.43%)
Nov 16, 2017 0.5750 0.5750 0.5300 0.5300 22,045 +0.02(+3.92%)
Nov 15, 2017 0.6099 0.6099 0.5000 0.5100 68,405 -0.10(-16.39%)
Nov 14, 2017 0.6300 0.6323 0.6100 0.6100 15,500 -0.01(-1.61%)
Nov 13, 2017 0.6310 0.6310 0.6200 0.6200 5,500 -0.02(-3.13%)
Nov 10, 2017 0.6391 0.6400 0.6391 0.6400 5,000 +0.01(+1.59%)
Nov 09, 2017 0.6250 0.6300 0.6250 0.6300 7,915 +0.01(+1.61%)
Nov 08, 2017 0.6200 0.6200 0.6200 0.6200 7,269 +0.00(+0.00%)
Nov 07, 2017 0.6061 0.6200 0.6050 0.6200 7,056 +0.02(+3.33%)
Nov 06, 2017 0.5900 0.6050 0.5900 0.6000 10,024 +0.00(+0.00%)
Nov 02, 2017 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Nov 01, 2017 0.6405 0.6500 0.6300 0.6300 9,190 -0.01(-1.56%)
Oct 31, 2017 0.6500 0.6530 0.6400 0.6400 42,680 +0.01(+1.59%)
Oct 30, 2017 0.6100 0.6400 0.6100 0.6300 8,635 +0.03(+4.83%)
Oct 27, 2017 0.6079 0.6079 0.6010 0.6010 3,200 +0.00(+0.00%)
Oct 26, 2017 0.6400 0.6400 0.6010 0.6010 4,613 -0.03(-4.75%)
Oct 25, 2017 0.6300 0.6400 0.6300 0.6310 1,286 -0.01(-1.41%)
Oct 24, 2017 0.6400 0.6400 0.6400 0.6400 190 -0.01(-1.54%)
Oct 19, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 18, 2017 0.6498 0.6500 0.6400 0.6500 3,700 +0.00(+0.02%)
Oct 17, 2017 0.6497 0.6499 0.6497 0.6499 510 +0.01(+1.55%)
Oct 16, 2017 0.6398 0.6400 0.6350 0.6400 9,500 +0.02(+3.23%)
Oct 13, 2017 0.6055 0.6200 0.6055 0.6200 27,700 +0.00(+0.47%)
Oct 12, 2017 0.5900 0.6171 0.5900 0.6171 1,500 -0.00(-0.45%)
Oct 11, 2017 0.6397 0.6400 0.6000 0.6199 14,537 -0.02(-3.11%)
Oct 10, 2017 0.6000 0.6616 0.6000 0.6398 10,660 +0.05(+8.44%)
Oct 09, 2017 0.5552 0.6022 0.5550 0.5900 14,560 +0.06(+11.28%)
Oct 06, 2017 0.6201 0.6201 0.5302 0.5302 59,769 -0.12(-18.43%)
Oct 05, 2017 0.6500 0.6500 0.6350 0.6500 46,277 +0.00(+0.00%)
Oct 04, 2017 0.6498 0.6500 0.6498 0.6500 27,200 +0.03(+4.84%)
Oct 03, 2017 0.6482 0.6482 0.6200 0.6200 5,590 +0.00(+0.00%)
Oct 02, 2017 0.6400 0.6500 0.6200 0.6200 32,245 -0.03(-4.62%)
Sep 29, 2017 0.6500 0.6500 0.6500 0.6500 7,900 +0.00(+0.02%)
Sep 28, 2017 0.6799 0.6800 0.6499 0.6499 126,269 -0.00(-0.02%)
Sep 26, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.02%)
Sep 25, 2017 0.6350 0.6499 0.6350 0.6499 5,100 +0.00(+0.00%)
Sep 22, 2017 0.6400 0.6500 0.6399 0.6499 52,851 +0.03(+4.82%)
Sep 21, 2017 0.6150 0.6400 0.6150 0.6200 156,030 +0.00(+0.16%)
Sep 20, 2017 0.6190 0.6300 0.6132 0.6190 436,208 -0.00(-0.16%)
Sep 19, 2017 0.6200 0.6300 0.6175 0.6200 83,593 +0.00(+0.00%)
Sep 18, 2017 0.6180 0.6290 0.6050 0.6200 62,942 +0.00(+0.00%)
Sep 15, 2017 0.6170 0.6290 0.6075 0.6200 33,957 +0.00(+0.00%)
Sep 14, 2017 0.5470 0.6300 0.5212 0.6200 237,021 +0.12(+25.25%)
Sep 12, 2017 0.4950 0.4950 0.4950 0 +0.01(+1.02%)
Sep 08, 2017 0.4900 0.4900 0.4900 0 -0.03(-5.77%)
Sep 07, 2017 0.5199 0.5201 0.5108 0.5200 65,518 +0.00(+0.00%)
Sep 06, 2017 0.5400 0.5440 0.4901 0.5200 7,200 -0.01(-1.75%)
Sep 05, 2017 0.5800 0.5800 0.4800 0.5293 1,600 +0.04(+9.13%)
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.