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 (%)
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.