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 (%)
Dec 31, 2018 0.4000 0.4000 0.3611 0.4000 22,500 +0.02(+5.26%)
Dec 28, 2018 0.3601 0.3800 0.3601 0.3800 1,400 -0.01(-1.30%)
Dec 27, 2018 0.3300 0.4000 0.3300 0.3850 52,726 +0.03(+6.94%)
Dec 26, 2018 0.3810 0.4000 0.3600 0.3600 59,946 -0.04(-10.00%)
Dec 21, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 20, 2018 0.3950 0.4150 0.3800 0.4000 52,384 +0.01(+3.09%)
Dec 18, 2018 0.3880 0.3880 0.3880 0 -0.01(-2.41%)
Dec 17, 2018 0.4000 0.4000 0.3906 0.3976 22,050 -0.02(-5.33%)
Dec 14, 2018 0.4200 0.4200 0.4200 0.4200 22,000 +0.00(+0.00%)
Dec 13, 2018 0.4100 0.4200 0.4000 0.4200 15,800 +0.00(+0.00%)
Dec 12, 2018 0.4200 0.4200 0.4000 0.4200 45,000 -0.01(-2.33%)
Dec 11, 2018 0.4000 0.4300 0.4000 0.4300 37,150 -0.01(-2.27%)
Dec 10, 2018 0.4100 0.4400 0.4100 0.4400 1,500 +0.00(+0.00%)
Dec 07, 2018 0.4150 0.4400 0.3900 0.4400 76,100 +0.01(+2.33%)
Dec 06, 2018 0.4498 0.4498 0.4300 0.4300 634 +0.00(+0.00%)
Dec 03, 2018 0.4300 0.4300 0.4300 0 -0.01(-1.83%)
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%)
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.