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 (%)
Jun 30, 2014 1.560 1.650 1.500 1.650 17,190 +0.05(+3.12%)
Jun 27, 2014 1.600 1.600 1.600 1.600 300 -0.02(-0.99%)
Jun 26, 2014 1.630 1.630 1.580 1.616 9,882 +0.06(+3.59%)
Jun 25, 2014 1.560 1.560 1.560 1.560 1,362 -0.05(-3.11%)
Jun 24, 2014 1.600 1.620 1.600 1.610 24,350 +0.01(+0.63%)
Jun 23, 2014 1.640 1.640 1.600 1.600 11,550 -0.04(-2.44%)
Jun 20, 2014 1.600 1.640 1.550 1.640 47,436 +0.04(+2.50%)
Jun 19, 2014 1.530 1.600 1.530 1.600 43,365 +0.07(+4.58%)
Jun 18, 2014 1.540 1.540 1.510 1.530 13,150 -0.02(-1.29%)
Jun 17, 2014 1.550 1.550 1.510 1.550 48,140 +0.05(+3.33%)
Jun 16, 2014 1.540 1.550 1.500 1.500 64,300 -0.04(-2.60%)
Jun 13, 2014 1.380 1.550 1.380 1.540 408,500 +0.16(+11.59%)
Jun 12, 2014 1.350 1.380 1.350 1.380 1,116 -0.02(-1.43%)
Jun 11, 2014 1.400 1.400 1.350 1.400 8,700 -0.04(-2.78%)
Jun 10, 2014 1.420 1.440 1.420 1.440 7,200 +0.01(+0.70%)
Jun 06, 2014 1.430 1.430 1.430 1.430 500 -0.02(-1.38%)
Jun 05, 2014 1.440 1.450 1.430 1.450 16,190 +0.02(+1.40%)
Jun 04, 2014 1.400 1.430 1.400 1.430 2,840 +0.03(+2.14%)
Jun 03, 2014 1.430 1.430 1.400 1.400 10,700 -0.01(-0.71%)
Jun 02, 2014 1.410 1.430 1.410 1.410 2,000 +0.01(+0.71%)
May 30, 2014 1.400 1.430 1.400 1.400 41,000 +0.00(+0.00%)
May 29, 2014 1.400 1.400 1.400 1.400 3,249 +0.00(+0.00%)
May 28, 2014 1.430 1.430 1.400 1.400 108,594 +0.00(+0.00%)
May 27, 2014 1.450 1.460 1.400 1.400 12,451 -0.06(-4.11%)
May 23, 2014 1.460 1.460 1.460 0 -0.03(-2.01%)
May 22, 2014 1.500 1.500 1.450 1.490 23,300 +0.03(+2.05%)
May 21, 2014 1.490 1.500 1.460 1.460 15,700 -0.03(-2.01%)
May 20, 2014 1.500 1.500 1.380 1.490 13,100 -0.06(-3.87%)
May 19, 2014 1.510 1.550 1.510 1.550 7,200 +0.04(+2.65%)
May 16, 2014 1.500 1.510 1.500 1.510 6,400 +0.06(+4.14%)
May 15, 2014 1.450 1.450 1.350 1.450 17,600 -0.01(-0.68%)
May 14, 2014 1.500 1.500 1.460 1.460 8,000 -0.07(-4.58%)
May 13, 2014 1.500 1.530 1.500 1.530 15,650 +0.03(+2.00%)
May 12, 2014 1.480 1.500 1.480 1.500 10,000 +0.05(+3.45%)
May 09, 2014 1.410 1.450 1.410 1.450 14,883 +0.00(+0.00%)
May 08, 2014 1.490 1.500 1.450 1.450 37,265 -0.04(-2.82%)
May 07, 2014 1.500 1.550 1.460 1.492 47,985 +0.00(+0.13%)
May 06, 2014 1.500 1.500 1.480 1.490 11,187 -0.01(-0.67%)
May 05, 2014 1.500 1.600 1.500 1.500 5,200 +0.05(+3.45%)
May 02, 2014 1.400 1.500 1.400 1.450 17,439 +0.02(+1.40%)
May 01, 2014 1.420 1.430 1.400 1.430 16,115 +0.00(+0.00%)
Apr 30, 2014 1.450 1.480 1.350 1.430 279,069 +0.03(+2.14%)
Apr 29, 2014 1.350 1.400 1.350 1.400 36,021 -0.05(-3.45%)
Apr 28, 2014 1.350 1.450 1.300 1.450 42,835 +0.00(+0.00%)
Apr 25, 2014 1.404 1.450 1.350 1.450 15,830 +0.07(+5.07%)
Apr 24, 2014 1.350 1.380 1.290 1.380 26,012 -0.02(-1.43%)
Apr 23, 2014 1.390 1.470 1.340 1.400 134,654 +0.05(+3.70%)
Apr 22, 2014 1.300 1.350 1.300 1.350 30,515 +0.03(+2.27%)
Apr 21, 2014 1.326 1.326 1.320 1.320 24,330 +0.00(+0.00%)
Apr 17, 2014 1.320 1.320 1.320 0 +0.02(+1.54%)
Apr 16, 2014 1.300 1.300 1.300 1.300 500 -0.09(-6.47%)
Apr 15, 2014 1.250 1.390 1.250 1.390 45,030 +0.18(+14.88%)
Apr 14, 2014 1.230 1.230 1.180 1.210 53,183 +0.03(+2.54%)
Apr 11, 2014 1.220 1.220 1.160 1.180 0 -0.05(-4.07%)
Apr 10, 2014 1.232 1.232 1.230 1.230 2,440 +0.00(+0.00%)
Apr 09, 2014 1.270 1.410 1.200 1.230 74,278 -0.04(-3.15%)
Apr 08, 2014 1.270 1.280 1.270 1.270 17,908 +0.00(+0.00%)
Apr 07, 2014 1.270 1.280 1.270 1.270 16,663 +0.00(+0.00%)
Apr 04, 2014 1.270 1.450 1.250 1.270 0 +0.00(+0.00%)
Apr 03, 2014 1.310 1.310 1.270 1.270 11,100 -0.01(-0.78%)
Apr 02, 2014 1.310 1.340 1.260 1.280 29,740 -0.07(-5.19%)
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.