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 (%)
Jul 29, 2016 0.6700 0.6898 0.6400 0.6898 15,400 +0.03(+5.31%)
Jul 28, 2016 0.6301 0.6550 0.6150 0.6550 18,826 +0.01(+1.55%)
Jul 27, 2016 0.6277 0.6550 0.6277 0.6450 21,588 -0.01(-0.77%)
Jul 26, 2016 0.6100 0.6600 0.6051 0.6500 17,602 +0.04(+6.56%)
Jul 25, 2016 0.6100 0.6150 0.5800 0.6100 35,678 -0.00(-0.44%)
Jul 22, 2016 0.6110 0.6127 0.6050 0.6127 5,500 -0.01(-1.18%)
Jul 21, 2016 0.6300 0.6400 0.6100 0.6200 22,788 +0.01(+0.81%)
Jul 20, 2016 0.6375 0.6375 0.6150 0.6150 36,542 -0.06(-8.21%)
Jul 19, 2016 0.6550 0.6700 0.6400 0.6700 3,872 -0.01(-1.47%)
Jul 18, 2016 0.6475 0.6800 0.6350 0.6800 3,073 +0.05(+7.94%)
Jul 15, 2016 0.6300 0.6800 0.6250 0.6300 33,300 +0.00(+0.00%)
Jul 14, 2016 0.6200 0.6300 0.6200 0.6300 13,750 +0.01(+1.61%)
Jul 13, 2016 0.6200 0.6200 0.6200 0.6200 1,000 +0.00(+0.00%)
Jul 12, 2016 0.5700 0.6200 0.5650 0.6200 37,850 +0.05(+8.77%)
Jul 11, 2016 0.5800 0.5900 0.5677 0.5700 16,700 +0.00(+0.00%)
Jul 08, 2016 0.5700 0.5289 0.5700 16,100 +0.04(+7.78%)
Jul 07, 2016 0.5350 0.5550 0.5000 0.5289 135,478 -0.06(-10.36%)
Jul 05, 2016 0.5925 0.6000 0.5865 0.5900 5,589 +0.01(+1.72%)
Jul 01, 2016 0.5800 0.5800 0.5800 0 -0.06(-9.38%)
Jun 30, 2016 0.5900 0.6500 0.5899 0.6400 28,947 +0.05(+8.47%)
Jun 29, 2016 0.5800 0.6200 0.5675 0.5900 72,580 +0.04(+7.27%)
Jun 28, 2016 0.5790 0.5800 0.5320 0.5500 62,286 -0.03(-5.17%)
Jun 27, 2016 0.6000 0.6000 0.5700 0.5800 39,646 -0.02(-3.33%)
Jun 24, 2016 0.6600 0.6600 0.5883 0.6000 160,274 -0.06(-8.40%)
Jun 23, 2016 0.7199 0.7200 0.6400 0.6550 372,690 -0.07(-9.66%)
Jun 22, 2016 0.7125 0.7800 0.6500 0.7250 733,936 +0.05(+8.21%)
Jun 21, 2016 0.5758 0.7100 0.5758 0.6700 532,234 +0.10(+17.54%)
Jun 20, 2016 0.5000 0.5750 0.4750 0.5700 212,189 +0.10(+21.28%)
Jun 17, 2016 0.4700 0.4750 0.4260 0.4700 921,651 +0.00(+0.00%)
Jun 16, 2016 0.4775 0.4800 0.4698 0.4700 46,181 -0.01(-2.08%)
Jun 15, 2016 0.4800 0.4800 0.4799 0.4800 4,000 +0.00(+0.00%)
Jun 14, 2016 0.4900 0.4900 0.4709 0.4800 13,900 -0.01(-2.04%)
Jun 13, 2016 0.4900 0.4900 0.4803 0.4900 29,125 -0.01(-2.00%)
Jun 10, 2016 0.5050 0.5050 0.4811 0.5000 27,700 -0.01(-1.96%)
Jun 09, 2016 0.5350 0.5400 0.5100 0.5100 8,700 -0.02(-3.77%)
Jun 08, 2016 0.5350 0.5435 0.5300 0.5300 20,200 -0.01(-1.85%)
Jun 07, 2016 0.5526 0.5600 0.5323 0.5400 38,169 -0.02(-2.70%)
Jun 06, 2016 0.5300 0.5550 0.5300 0.5550 17,309 +0.03(+4.74%)
Jun 03, 2016 0.5000 0.5299 0.4900 0.5299 48,000 +0.02(+3.90%)
Jun 02, 2016 0.5039 0.5100 0.5039 0.5100 12,500 +0.01(+2.00%)
Jun 01, 2016 0.5001 0.5050 0.4989 0.5000 20,815 -0.01(-1.96%)
May 31, 2016 0.5250 0.5300 0.5050 0.5100 53,359 -0.02(-2.86%)
May 27, 2016 0.5250 0.5250 0.5250 0 -0.00(-0.92%)
May 26, 2016 0.5050 0.5299 0.4700 0.5299 335,959 +0.02(+3.90%)
May 25, 2016 0.5200 0.5200 0.5000 0.5100 111,100 -0.01(-0.97%)
May 24, 2016 0.5200 0.5450 0.5100 0.5150 136,500 -0.01(-0.96%)
May 23, 2016 0.5500 0.5500 0.5200 0.5200 149,201 -0.03(-5.45%)
May 20, 2016 0.5101 0.5800 0.5101 0.5500 315,401 +0.04(+7.84%)
May 19, 2016 0.5954 0.5954 0.5100 0.5100 239,820 -0.09(-15.00%)
May 18, 2016 0.5900 0.6100 0.5900 0.6000 301,900 +0.01(+1.69%)
May 17, 2016 0.6100 0.6100 0.5600 0.5900 534,350 -0.03(-5.58%)
May 16, 2016 0.6300 0.6300 0.6249 0.6249 4,500 -0.01(-0.81%)
May 13, 2016 0.6350 0.6350 0.6260 0.6300 34,700 -0.02(-3.08%)
May 12, 2016 0.6500 0.6500 0.6500 0.6500 2,200 +0.00(+0.00%)
May 11, 2016 0.6500 0.6500 0.6500 0.6500 10,000 -0.01(-1.52%)
May 10, 2016 0.6500 0.6600 0.6500 0.6600 13,308 +0.01(+1.54%)
May 06, 2016 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
May 05, 2016 0.6600 0.6600 0.6600 0.6600 2,000 +0.03(+4.76%)
May 04, 2016 0.6600 0.6600 0.6300 0.6300 9,850 -0.03(-4.55%)
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.