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 (%)
Apr 29, 2016 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Apr 28, 2016 0.6800 0.6800 0.6400 0.6500 17,350 +0.00(+0.00%)
Apr 27, 2016 0.6600 0.6600 0.6500 0.6500 45,151 -0.01(-1.52%)
Apr 26, 2016 0.6500 0.6800 0.6500 0.6600 12,353 -0.01(-1.49%)
Apr 25, 2016 0.6600 0.6700 0.6500 0.6700 7,965 -0.02(-2.90%)
Apr 22, 2016 0.6600 0.6900 0.6600 0.6900 670 +0.03(+4.55%)
Apr 21, 2016 0.6601 0.6671 0.6600 0.6600 2,100 -0.03(-4.35%)
Apr 20, 2016 0.6800 0.7000 0.6800 0.6900 34,424 +0.01(+0.79%)
Apr 19, 2016 0.7000 0.7000 0.6800 0.6846 10,211 -0.02(-2.20%)
Apr 18, 2016 0.6950 0.7000 0.6900 0.7000 5,000 +0.00(+0.00%)
Apr 15, 2016 0.7000 0.7000 0.7000 0.7000 8,100 -0.01(-1.41%)
Apr 14, 2016 0.7200 0.7200 0.6900 0.7100 3,976 +0.03(+4.41%)
Apr 13, 2016 0.6900 0.6940 0.5600 0.6800 208,411 -0.02(-2.86%)
Apr 12, 2016 0.7400 0.7400 0.6800 0.7000 52,131 +0.00(+0.00%)
Apr 11, 2016 0.7500 0.7500 0.6700 0.7000 1,528,047 -0.08(-10.26%)
Apr 08, 2016 0.8100 0.8100 0.7500 0.7800 80,385 -0.03(-4.29%)
Apr 07, 2016 0.8750 0.8750 0.8150 0.8150 34,140 -0.04(-4.12%)
Apr 06, 2016 0.8750 0.8750 0.8500 0.8500 20,000 -0.01(-1.16%)
Apr 05, 2016 0.8800 0.8800 0.8300 0.8600 18,984 -0.02(-2.27%)
Apr 04, 2016 0.8800 0.8800 0.8700 0.8800 34,755 +0.00(+0.00%)
Apr 01, 2016 0.8700 0.8850 0.8700 0.8800 73,860 +0.01(+1.15%)
Mar 31, 2016 0.8750 0.8950 0.8501 0.8700 290,253 -0.01(-1.14%)
Mar 30, 2016 0.8098 0.8800 0.8098 0.8800 2,600 +0.07(+9.32%)
Mar 29, 2016 0.8600 0.8600 0.8000 0.8050 18,562 -0.05(-6.40%)
Mar 28, 2016 0.8800 0.8800 0.8600 0.8600 3,350 -0.02(-2.27%)
Mar 24, 2016 0.8800 0.8800 0.8800 0 +0.04(+4.76%)
Mar 23, 2016 0.8400 0.8400 0.8400 0.8400 200 -0.04(-4.55%)
Mar 22, 2016 0.8800 0.8800 0.8800 0.8800 4,000 +0.03(+3.53%)
Mar 21, 2016 0.8500 0.8500 0.8500 0.8500 1,500 -0.03(-3.41%)
Mar 18, 2016 0.8400 0.8800 0.8400 0.8800 2,300 +0.00(+0.00%)
Mar 17, 2016 0.8800 0.8800 0.8800 0.8800 3,205 +0.00(+0.00%)
Mar 15, 2016 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
Mar 14, 2016 0.8301 0.8700 0.8301 0.8700 15,300 +0.00(+0.00%)
Mar 11, 2016 0.8700 0.8700 0.8700 0.8700 10,200 +0.01(+1.16%)
Mar 10, 2016 0.8650 0.8650 0.8500 0.8600 52,500 -0.01(-1.15%)
Mar 09, 2016 0.8800 0.8800 0.8300 0.8700 23,378 -0.03(-3.33%)
Mar 08, 2016 0.9000 0.9000 0.9000 0.9000 1,500 +0.03(+3.45%)
Mar 07, 2016 0.8700 0.8700 0.8700 0.8700 6,000 -0.03(-3.33%)
Mar 03, 2016 0.9000 0.9000 0.9000 0 +0.05(+5.89%)
Mar 02, 2016 0.8400 0.8799 0.8300 0.8499 11,200 -0.03(-3.42%)
Mar 01, 2016 0.8510 0.8800 0.8400 0.8800 87,529 +0.02(+2.33%)
Feb 29, 2016 0.8510 0.9000 0.8510 0.8600 11,622 +0.01(+1.06%)
Feb 26, 2016 0.8550 0.8550 0.8510 0.8510 7,950 -0.00(-0.47%)
Feb 25, 2016 0.9000 0.9000 0.8550 0.8550 2,000 -0.05(-5.00%)
Feb 24, 2016 0.9000 0.9000 0.9000 0.9000 2,900 +0.01(+1.12%)
Feb 23, 2016 0.9410 0.9410 0.8550 0.8900 22,409 -0.08(-8.25%)
Feb 19, 2016 0.9700 0.9700 0.9700 0 -0.02(-1.78%)
Feb 18, 2016 0.9700 0.9876 0.9400 0.9876 35,469 +0.03(+2.71%)
Feb 17, 2016 0.8900 0.9615 0.8900 0.9615 10,750 +0.06(+6.96%)
Feb 16, 2016 0.8500 0.8990 0.8500 0.8989 27,325 +0.06(+7.01%)
Feb 12, 2016 0.8400 0.8400 0.8400 0 +0.01(+1.08%)
Feb 11, 2016 0.8800 0.8900 0.8310 0.8310 19,246 -0.06(-6.63%)
Feb 10, 2016 0.8900 0.8900 0.8899 0.8900 3,175 -0.02(-1.98%)
Feb 09, 2016 0.9100 0.9100 0.9080 0.9080 2,000 +0.02(+2.02%)
Feb 08, 2016 0.8500 0.9100 0.8500 0.8900 6,524 -0.01(-1.11%)
Feb 05, 2016 0.8999 0.9200 0.8951 0.9000 10,484 +0.05(+5.88%)
Feb 04, 2016 0.8800 0.9000 0.8500 0.8500 45,921 -0.05(-5.55%)
Feb 03, 2016 0.9108 0.9469 0.8765 0.8999 28,500 +0.03(+3.42%)
Feb 02, 2016 0.8600 0.9500 0.8600 0.8701 10,900 +0.01(+1.17%)
Feb 01, 2016 0.8819 0.8819 0.8500 0.8600 42,059 -0.04(-4.44%)
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%)
Nov 02, 2015 1.540 1.540 1.540 1.540 335 +0.12(+8.45%)
Oct 30, 2015 1.400 1.420 1.400 1.420 3,900 +0.03(+2.16%)
Oct 29, 2015 1.400 1.400 1.350 1.390 4,996 +0.03(+2.21%)
Oct 28, 2015 1.380 1.380 1.350 1.360 33,544 -0.06(-4.23%)
Oct 27, 2015 1.420 1.420 1.420 1.420 400 +0.00(+0.00%)
Oct 26, 2015 1.480 1.480 1.380 1.420 1,662 -0.08(-5.33%)
Oct 23, 2015 1.435 1.500 1.435 1.500 490 +0.11(+7.91%)
Oct 22, 2015 1.420 1.420 1.350 1.390 12,600 -0.03(-2.11%)
Oct 21, 2015 1.460 1.460 1.400 1.420 21,722 -0.01(-0.70%)
Oct 20, 2015 1.485 1.500 1.430 1.430 19,077 -0.04(-2.72%)
Oct 19, 2015 1.430 1.470 1.430 1.470 968 +0.05(+3.52%)
Oct 16, 2015 1.400 1.450 1.380 1.420 4,831 +0.04(+2.90%)
Oct 14, 2015 1.380 1.380 1.380 0 +0.03(+2.22%)
Oct 13, 2015 1.350 1.350 1.340 1.350 19,896 +0.05(+3.85%)
Oct 12, 2015 1.320 1.320 1.300 1.300 1,600 -0.02(-1.52%)
Oct 09, 2015 1.320 1.320 1.320 1.320 100 +0.02(+1.54%)
Oct 08, 2015 1.350 1.350 1.300 1.300 2,400 -0.09(-6.47%)
Oct 07, 2015 1.363 1.390 1.300 1.390 1,200 +0.02(+1.46%)
Oct 06, 2015 1.370 1.370 1.370 1.370 100 +0.05(+3.79%)
Oct 02, 2015 1.320 1.320 1.320 0 +0.03(+2.33%)
Oct 01, 2015 1.360 1.360 1.290 1.290 5,500 -0.07(-5.15%)
Sep 30, 2015 1.320 1.360 1.300 1.360 1,900 +0.02(+1.49%)
Sep 29, 2015 1.400 1.410 1.050 1.340 25,620 -0.07(-4.96%)
Sep 28, 2015 1.400 1.410 1.400 1.410 1,800 +0.01(+0.71%)
Sep 24, 2015 1.400 1.400 1.400 0 -0.05(-3.45%)
Sep 23, 2015 1.493 1.493 1.450 1.450 14,900 -0.04(-2.68%)
Sep 22, 2015 1.450 1.500 1.450 1.490 5,646 +0.01(+0.68%)
Sep 21, 2015 1.500 1.510 1.480 1.480 6,300 -0.01(-0.67%)
Sep 18, 2015 1.520 1.560 1.490 1.490 42,693 -0.01(-0.67%)
Sep 17, 2015 1.500 1.500 1.500 1.500 2,775 +0.01(+0.67%)
Sep 16, 2015 1.510 1.510 1.490 1.490 18,202 -0.01(-0.67%)
Sep 14, 2015 1.500 1.500 1.500 0 -0.03(-1.96%)
Sep 11, 2015 1.543 1.543 1.530 1.530 7,000 -0.04(-2.55%)
Sep 10, 2015 1.540 1.570 1.540 1.570 550 +0.00(+0.00%)
Sep 09, 2015 1.540 1.570 1.540 1.570 750 +0.00(+0.00%)
Sep 08, 2015 1.580 1.580 1.570 1.570 295 +0.02(+1.29%)
Sep 04, 2015 1.550 1.550 1.550 0 -0.04(-2.52%)
Sep 03, 2015 1.600 1.610 1.510 1.590 23,500 -0.06(-3.64%)
Sep 02, 2015 1.670 1.670 1.650 1.650 2,600 -0.05(-2.94%)
Aug 31, 2015 1.700 1.700 1.700 0 +0.05(+3.03%)
Aug 28, 2015 1.675 1.675 1.650 1.650 1,200 +0.00(+0.00%)
Aug 27, 2015 1.540 1.650 1.531 1.650 5,100 +0.14(+9.27%)
Aug 26, 2015 1.500 1.510 1.500 1.510 2,300 +0.01(+0.67%)
Aug 25, 2015 1.510 1.540 1.500 1.500 19,800 -0.01(-0.66%)
Aug 24, 2015 1.420 1.560 1.410 1.510 21,266 -0.08(-5.03%)
Aug 21, 2015 1.560 1.600 1.550 1.590 46,041 +0.01(+0.63%)
Aug 20, 2015 1.590 1.590 1.550 1.580 23,523 -0.02(-1.25%)
Aug 19, 2015 1.600 1.610 1.590 1.600 12,100 +0.00(+0.00%)
Aug 18, 2015 1.600 1.610 1.550 1.600 8,700 -0.08(-4.76%)
Aug 17, 2015 1.600 1.680 1.600 1.680 4,600 +0.05(+3.07%)
Aug 13, 2015 1.630 1.630 1.630 0 -0.04(-2.40%)
Aug 12, 2015 1.550 1.680 1.550 1.670 15,022 -0.03(-1.76%)
Aug 11, 2015 1.630 1.750 1.630 1.700 8,000 +0.07(+4.29%)
Aug 10, 2015 1.730 1.730 1.410 1.630 12,943 -0.14(-7.91%)
Aug 06, 2015 1.770 1.770 1.770 0 -0.01(-0.56%)
Aug 04, 2015 1.780 1.780 1.780 0 -0.06(-3.26%)
Jul 31, 2015 1.840 1.840 1.840 6 +0.04(+2.22%)
Jul 30, 2015 1.810 1.810 1.800 1.800 1,200 -0.04(-2.17%)
Jul 29, 2015 1.840 1.840 1.840 1.840 1,600 +0.00(+0.00%)
Jul 28, 2015 1.840 1.840 1.800 1.840 2,700 -0.01(-0.54%)
Jul 24, 2015 1.850 1.850 1.850 0 +0.00(+0.00%)
Jul 23, 2015 1.850 1.850 1.840 1.850 10,100 +0.00(+0.00%)
Jul 22, 2015 1.870 1.870 1.830 1.850 18,800 -0.02(-1.07%)
Jul 21, 2015 1.880 1.900 1.860 1.870 13,240 +0.01(+0.54%)
Jul 20, 2015 1.850 1.860 1.830 1.860 19,422 -0.02(-1.06%)
Jul 17, 2015 1.856 1.880 1.830 1.880 7,785 +0.03(+1.62%)
Jul 16, 2015 1.876 1.876 1.820 1.850 2,894 -0.05(-2.63%)
Jul 15, 2015 1.930 1.930 1.810 1.900 23,360 -0.03(-1.55%)
Jul 14, 2015 1.920 1.930 1.870 1.930 11,290 -0.02(-1.03%)
Jul 10, 2015 1.950 1.950 1.950 0 +0.03(+1.56%)
Jul 08, 2015 1.920 1.920 1.920 0 -0.01(-0.52%)
Jul 07, 2015 1.970 1.970 1.930 1.930 1,130 -0.04(-2.03%)
Jul 06, 2015 1.990 1.990 1.970 1.970 16,800 -0.03(-1.50%)
Jul 02, 2015 2.000 2.000 2.000 0 +0.02(+1.01%)
Jul 01, 2015 2.010 2.010 1.980 1.980 16,625 -0.12(-5.71%)
Jun 30, 2015 2.010 2.100 2.010 2.100 2,420 +0.00(+0.00%)
Jun 29, 2015 2.100 2.100 2.100 2.100 1,031 -0.02(-0.94%)
Jun 26, 2015 2.100 2.120 2.100 2.120 26,000 +0.05(+2.42%)
Jun 25, 2015 2.030 2.120 2.020 2.070 10,750 +0.07(+3.50%)
Jun 24, 2015 1.950 2.000 1.950 2.000 2,551 +0.05(+2.56%)
Jun 23, 2015 1.871 1.950 1.850 1.950 40,000 +0.10(+5.41%)
Jun 22, 2015 1.890 1.900 1.780 1.850 46,828 -0.04(-2.12%)
Jun 19, 2015 1.890 1.890 1.890 1.890 1,000 -0.02(-1.05%)
Jun 18, 2015 1.960 1.960 1.910 1.910 16,200 -0.04(-2.05%)
Jun 17, 2015 1.960 1.970 1.950 1.950 17,200 -0.02(-1.02%)
Jun 16, 2015 1.970 1.970 1.970 1.970 100 +0.00(+0.00%)
Jun 15, 2015 1.965 1.970 1.965 1.970 1,476 +0.02(+1.03%)
Jun 12, 2015 1.950 1.962 1.950 1.950 5,100 -0.02(-1.02%)
Jun 10, 2015 1.970 1.970 1.970 0 -0.07(-3.43%)
Jun 09, 2015 2.040 2.040 2.040 2.040 100 -0.01(-0.49%)
Jun 08, 2015 1.890 2.065 1.890 2.050 14,325 +0.01(+0.49%)
Jun 05, 2015 2.030 2.040 2.000 2.040 5,900 +0.01(+0.49%)
Jun 04, 2015 2.030 2.030 2.030 2.030 1,000 -0.02(-0.98%)
Jun 03, 2015 2.040 2.100 2.030 2.050 12,775 +0.05(+2.50%)
Jun 02, 2015 2.000 2.000 1.970 2.000 8,000 -0.01(-0.50%)
Jun 01, 2015 2.000 2.026 2.000 2.010 13,475 -0.05(-2.43%)
May 29, 2015 2.060 2.080 1.950 2.060 46,283 +0.00(+0.00%)
May 28, 2015 2.090 2.090 2.050 2.060 18,400 -0.04(-1.90%)
May 27, 2015 2.130 2.150 2.100 2.100 10,028 -0.02(-0.94%)
May 22, 2015 2.120 2.120 2.120 0 -0.02(-0.93%)
May 21, 2015 2.100 2.150 2.100 2.140 6,800 +0.01(+0.47%)
May 20, 2015 2.200 2.200 2.130 2.130 22,750 -0.07(-3.18%)
May 19, 2015 2.200 2.200 2.190 2.200 5,075 +0.00(+0.00%)
May 18, 2015 2.140 2.200 2.140 2.200 22,100 +0.00(+0.00%)
May 15, 2015 2.190 2.200 2.190 2.200 5,800 +0.03(+1.38%)
May 13, 2015 2.170 2.170 2.170 0 -0.01(-0.46%)
May 12, 2015 2.240 2.240 2.150 2.180 386,025 -0.07(-3.11%)
May 11, 2015 2.200 2.250 2.200 2.250 22,500 +0.05(+2.27%)
May 08, 2015 2.200 2.225 2.140 2.200 50,529 +0.00(+0.00%)
May 07, 2015 2.200 2.200 2.190 2.200 12,345 +0.00(+0.00%)
May 06, 2015 2.200 2.200 2.190 2.200 19,600 +0.00(+0.00%)
May 05, 2015 2.200 2.225 2.190 2.200 109,818 +0.06(+2.80%)
May 04, 2015 2.140 2.140 2.140 2.140 450 -0.06(-2.73%)
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.