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

Noble Roman's Inc (OP: NROM )

0.4300 UNCHANGED
Streaming Delayed Price Updated: 2:00 PM EDT, May 22, 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 (%)
Mar 31, 2014 1.390 1.490 1.370 1.490 30,300 +0.10(+7.19%)
Mar 28, 2014 1.450 1.480 1.380 1.390 0 -0.05(-3.47%)
Mar 27, 2014 1.400 1.450 1.390 1.440 18,700 +0.04(+2.86%)
Mar 26, 2014 1.470 1.470 1.400 1.400 21,681 -0.05(-3.45%)
Mar 25, 2014 1.500 1.500 1.450 1.450 7,000 -0.05(-3.33%)
Mar 24, 2014 1.450 1.500 1.450 1.500 29,075 +0.03(+2.04%)
Mar 21, 2014 1.510 1.510 1.460 1.470 0 -0.04(-2.65%)
Mar 20, 2014 1.470 1.550 1.440 1.510 70,755 +0.02(+1.34%)
Mar 19, 2014 1.490 1.540 1.460 1.490 37,500 +0.00(+0.00%)
Mar 18, 2014 1.440 1.490 1.400 1.490 79,630 +0.05(+3.47%)
Mar 17, 2014 1.450 1.550 1.440 1.440 31,588 -0.01(-0.41%)
Mar 14, 2014 1.500 1.500 1.410 1.446 0 -0.09(-6.10%)
Mar 13, 2014 1.600 1.700 1.360 1.540 225,882 -0.07(-4.35%)
Mar 12, 2014 1.720 1.720 1.610 1.610 43,100 -0.11(-6.40%)
Mar 11, 2014 1.700 1.740 1.660 1.720 8,200 -0.03(-1.71%)
Mar 10, 2014 1.768 1.768 1.700 1.750 27,208 -0.05(-2.78%)
Mar 07, 2014 1.800 1.820 1.790 1.800 0 +0.01(+0.56%)
Mar 06, 2014 1.810 1.810 1.790 1.790 53,668 -0.01(-0.56%)
Mar 05, 2014 1.770 1.800 1.770 1.800 5,200 +0.00(+0.00%)
Mar 04, 2014 1.750 1.800 1.750 1.800 29,910 +0.03(+1.69%)
Mar 03, 2014 1.820 1.820 1.760 1.770 19,264 -0.07(-3.80%)
Feb 28, 2014 1.820 1.840 1.800 1.840 0 -0.01(-0.65%)
Feb 27, 2014 1.900 1.930 1.820 1.852 11,170 +0.04(+2.32%)
Feb 26, 2014 1.850 1.890 1.800 1.810 5,690 -0.09(-4.74%)
Feb 25, 2014 1.890 1.900 1.850 1.900 24,700 -0.06(-3.06%)
Feb 24, 2014 1.900 1.960 1.860 1.960 5,750 +0.06(+3.16%)
Feb 21, 2014 1.884 1.900 1.860 1.900 0 +0.02(+1.06%)
Feb 20, 2014 1.900 1.900 1.880 1.880 64,700 -0.02(-1.05%)
Feb 19, 2014 1.900 1.900 1.900 1.900 6,300 +0.00(+0.00%)
Feb 18, 2014 1.930 1.950 1.870 1.900 69,218 -0.04(-2.06%)
Feb 14, 2014 1.940 1.940 1.940 0 +0.01(+0.52%)
Feb 13, 2014 1.930 1.932 1.930 1.930 1,860 +0.00(+0.00%)
Feb 12, 2014 1.990 1.990 1.930 1.930 3,140 -0.07(-3.50%)
Feb 11, 2014 1.950 2.000 1.920 2.000 6,567 +0.05(+2.56%)
Feb 10, 2014 1.930 1.950 1.900 1.950 22,350 -0.01(-0.31%)
Feb 07, 2014 1.940 1.956 1.940 1.956 0 +0.02(+0.82%)
Feb 06, 2014 1.910 1.940 1.910 1.940 2,700 +0.00(+0.00%)
Feb 05, 2014 1.900 1.940 1.900 1.940 27,726 +0.00(+0.00%)
Feb 04, 2014 2.000 2.000 1.860 1.940 67,270 +0.02(+1.04%)
Feb 03, 2014 1.930 1.940 1.900 1.920 26,702 -0.02(-1.03%)
Jan 31, 2014 1.960 2.000 1.910 1.940 0 -0.04(-2.02%)
Jan 30, 2014 1.980 1.994 1.920 1.980 12,301 -0.05(-2.37%)
Jan 29, 2014 2.020 2.100 1.990 2.028 55,413 +0.01(+0.40%)
Jan 28, 2014 2.020 2.020 2.020 2.020 10,598 -0.01(-0.49%)
Jan 27, 2014 2.010 2.030 1.920 2.030 38,550 -0.03(-1.65%)
Jan 24, 2014 2.040 2.064 2.000 2.064 0 +0.01(+0.39%)
Jan 23, 2014 2.070 2.120 2.040 2.056 31,306 +0.01(+0.29%)
Jan 22, 2014 2.140 2.150 2.050 2.050 13,595 -0.12(-5.53%)
Jan 21, 2014 2.130 2.190 2.070 2.170 64,710 +0.04(+1.88%)
Jan 17, 2014 2.130 2.130 2.130 0 +0.03(+1.43%)
Jan 16, 2014 2.090 2.100 2.000 2.100 84,595 +0.01(+0.48%)
Jan 15, 2014 2.140 2.140 2.000 2.090 99,440 -0.05(-2.34%)
Jan 14, 2014 2.200 2.200 2.060 2.140 27,370 -0.06(-2.73%)
Jan 13, 2014 2.200 2.200 2.200 2.200 5,300 +0.04(+1.76%)
Jan 10, 2014 2.150 2.162 2.030 2.162 43,825 +0.01(+0.56%)
Jan 09, 2014 2.240 2.240 2.150 2.150 9,389 -0.09(-4.02%)
Jan 08, 2014 2.190 2.250 2.120 2.240 40,883 +0.04(+1.82%)
Jan 07, 2014 2.096 2.220 2.096 2.200 24,567 +0.10(+4.76%)
Jan 06, 2014 2.100 2.100 2.030 2.100 26,001 +0.00(+0.00%)
Jan 03, 2014 1.980 2.100 1.980 2.100 0 +0.10(+5.00%)
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.