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, 2019 0.5980 0.5990 0.5979 0.5990 1,809 +0.00(+0.00%)
Jul 29, 2019 0.5990 0.5990 0.5990 0 -0.01(-1.80%)
Jul 26, 2019 0.6100 0.6100 0.6100 0.6100 1,500 +0.02(+3.39%)
Jul 25, 2019 0.6100 0.6100 0.5700 0.5900 18,725 -0.03(-4.84%)
Jul 24, 2019 0.6200 0.6200 0.6200 0.6200 8,000 +0.00(+0.02%)
Jul 23, 2019 0.6300 0.6300 0.6001 0.6199 12,488 -0.00(-0.02%)
Jul 22, 2019 0.6200 0.6300 0.5700 0.6200 5,470 +0.01(+1.64%)
Jul 19, 2019 0.6100 0.6100 0.6100 0.6100 500 +0.00(+0.00%)
Jul 18, 2019 0.6070 0.6100 0.6070 0.6100 10,900 +0.01(+1.67%)
Jul 17, 2019 0.6000 0.6000 0.6000 0.6000 5,250 -0.01(-1.64%)
Jul 16, 2019 0.6100 0.6100 0.5700 0.6100 16,476 -0.00(-0.33%)
Jul 15, 2019 0.6000 0.6500 0.6000 0.6120 42,965 +0.00(+0.33%)
Jul 12, 2019 0.6200 0.6200 0.5945 0.6100 16,900 +0.01(+1.67%)
Jul 11, 2019 0.6100 0.6100 0.6000 0.6000 9,300 +0.00(+0.00%)
Jul 08, 2019 0.6000 0.6000 0.6000 0 -0.04(-5.51%)
Jul 05, 2019 0.6050 0.6350 0.5800 0.6350 3,300 +0.04(+5.83%)
Jul 01, 2019 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Jun 28, 2019 0.6600 0.6600 0.6200 0.6200 4,400 +0.01(+1.64%)
Jun 27, 2019 0.6500 0.6500 0.6100 0.6100 14,458 -0.04(-6.15%)
Jun 26, 2019 0.6500 0.6600 0.6500 0.6500 6,909 -0.01(-1.52%)
Jun 25, 2019 0.6600 0.6600 0.6600 0.6600 1,500 +0.01(+1.54%)
Jun 24, 2019 0.6836 0.6836 0.6500 0.6500 5,820 -0.05(-7.14%)
Jun 21, 2019 0.6765 0.7200 0.6765 0.7000 7,000 +0.00(+0.00%)
Jun 20, 2019 0.7200 0.7200 0.6800 0.7000 13,920 +0.02(+2.94%)
Jun 19, 2019 0.7000 0.7225 0.6800 0.6800 51,111 -0.01(-1.45%)
Jun 18, 2019 0.6600 0.7000 0.6010 0.6900 98,204 +0.06(+10.40%)
Jun 17, 2019 0.6100 0.6400 0.6100 0.6250 49,215 +0.03(+4.17%)
Jun 14, 2019 0.6200 0.6200 0.6000 0.6000 20,300 -0.02(-3.23%)
Jun 13, 2019 0.6200 0.6200 0.6140 0.6200 54,919 +0.02(+3.33%)
Jun 11, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 10, 2019 0.5602 0.6200 0.5602 0.6000 5,500 -0.02(-3.23%)
Jun 07, 2019 0.6200 0.6200 0.5500 0.6200 9,500 -0.03(-4.62%)
Jun 06, 2019 0.5820 0.6500 0.5820 0.6500 20,692 +0.05(+8.33%)
Jun 05, 2019 0.6300 0.6339 0.5400 0.6000 42,220 -0.03(-4.76%)
Jun 04, 2019 0.6139 0.6300 0.6130 0.6300 2,417 +0.00(+0.00%)
Jun 03, 2019 0.5978 0.6300 0.5978 0.6300 1,350 +0.02(+3.28%)
May 31, 2019 0.6000 0.6100 0.5993 0.6100 20,900 +0.01(+2.04%)
May 30, 2019 0.5950 0.5978 0.5900 0.5978 2,080 -0.01(-1.34%)
May 29, 2019 0.6260 0.6300 0.6059 0.6059 7,002 -0.00(-0.02%)
May 28, 2019 0.6900 0.6900 0.5900 0.6060 21,708 -0.08(-12.17%)
May 24, 2019 0.6700 0.6900 0.6700 0.6900 800 +0.02(+2.99%)
May 22, 2019 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
May 21, 2019 0.6950 0.6950 0.6450 0.6600 18,979 -0.03(-4.35%)
May 20, 2019 0.6300 0.7450 0.6300 0.6900 76,845 +0.11(+18.97%)
May 17, 2019 0.6149 0.6149 0.5600 0.5800 19,200 -0.03(-4.92%)
May 16, 2019 0.5500 0.6100 0.5500 0.6100 62,520 +0.09(+17.31%)
May 15, 2019 0.4700 0.5500 0.4700 0.5200 39,821 +0.05(+10.64%)
May 14, 2019 0.5200 0.5200 0.4700 0.4700 17,369 -0.05(-9.62%)
May 13, 2019 0.5000 0.5300 0.5000 0.5200 11,992 +0.02(+4.06%)
May 10, 2019 0.4997 0.4997 0.4997 0.4997 4,500 +0.01(+3.07%)
May 09, 2019 0.4800 0.4848 0.4800 0.4848 10,160 +0.03(+7.73%)
May 08, 2019 0.4500 0.4500 0.4500 0.4500 3,383 -0.02(-3.23%)
May 07, 2019 0.4700 0.4888 0.4650 0.4650 11,331 -0.01(-2.60%)
May 06, 2019 0.4699 0.4997 0.4699 0.4774 17,600 -0.01(-2.57%)
May 03, 2019 0.4300 0.4900 0.4300 0.4900 37,500 +0.00(+0.00%)
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.