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 30, 2021 0.8220 0.8600 0.8220 0.8600 17,300 +0.02(+2.38%)
Jul 29, 2021 0.8600 0.8600 0.7301 0.8400 60,755 +0.01(+0.60%)
Jul 28, 2021 0.8700 0.8900 0.8000 0.8350 10,100 -0.04(-4.02%)
Jul 27, 2021 0.8450 0.8700 0.8450 0.8700 11,350 +0.03(+2.96%)
Jul 26, 2021 0.8900 0.9100 0.7302 0.8450 100,750 -0.02(-1.74%)
Jul 23, 2021 0.8700 0.8800 0.8250 0.8600 50,832 -0.04(-4.44%)
Jul 22, 2021 0.7900 0.9145 0.7300 0.9000 302,982 +0.12(+15.38%)
Jul 21, 2021 0.7850 0.8000 0.7715 0.7800 87,444 +0.04(+5.41%)
Jul 20, 2021 0.6978 0.7400 0.6978 0.7400 80,221 +0.03(+4.23%)
Jul 19, 2021 0.7000 0.7155 0.6510 0.7100 68,157 -0.01(-1.39%)
Jul 16, 2021 0.7200 0.7200 0.7000 0.7200 30,098 +0.02(+2.86%)
Jul 15, 2021 0.7100 0.7200 0.6875 0.7000 14,108 -0.02(-2.78%)
Jul 14, 2021 0.7289 0.7289 0.6602 0.7200 15,053 +0.03(+3.60%)
Jul 13, 2021 0.7000 0.7000 0.6500 0.6950 31,765 -0.01(-0.71%)
Jul 12, 2021 0.7100 0.7200 0.7000 0.7000 27,300 -0.01(-1.41%)
Jul 09, 2021 0.7289 0.7289 0.7000 0.7100 18,149 -0.02(-2.58%)
Jul 08, 2021 0.7100 0.7293 0.6900 0.7288 96,070 +0.01(+1.97%)
Jul 07, 2021 0.7300 0.7300 0.7147 0.7147 5,050 +0.01(+2.10%)
Jul 06, 2021 0.7100 0.7300 0.7000 0.7000 24,454 +0.00(+0.00%)
Jul 02, 2021 0.7400 0.7400 0.6450 0.7000 31,302 -0.04(-5.39%)
Jul 01, 2021 0.7000 0.8000 0.6200 0.7399 101,651 +0.04(+5.70%)
Jun 30, 2021 0.7500 0.7500 0.6700 0.7000 79,675 -0.08(-10.26%)
Jun 29, 2021 0.8000 0.8000 0.7500 0.7800 102,047 -0.02(-2.50%)
Jun 28, 2021 0.6800 0.8000 0.6550 0.8000 168,889 +0.13(+19.76%)
Jun 25, 2021 0.6700 0.7000 0.6501 0.6680 42,409 +0.01(+1.24%)
Jun 24, 2021 0.6301 0.6598 0.6300 0.6598 16,808 +0.03(+4.73%)
Jun 23, 2021 0.6475 0.7500 0.6000 0.6300 125,018 -0.02(-3.08%)
Jun 22, 2021 0.6675 0.6950 0.6400 0.6500 11,462 -0.04(-5.80%)
Jun 21, 2021 0.7000 0.7000 0.6900 0.6900 15,253 +0.00(+0.00%)
Jun 18, 2021 0.7500 0.7500 0.6500 0.6900 143,053 +0.04(+6.15%)
Jun 17, 2021 0.7000 0.7700 0.6350 0.6500 319,234 -0.00(-0.15%)
Jun 16, 2021 0.6400 0.7000 0.6114 0.6510 106,801 +0.01(+1.72%)
Jun 15, 2021 0.5640 0.6400 0.5300 0.6400 808,676 +0.05(+8.47%)
Jun 14, 2021 0.5510 0.5900 0.5445 0.5900 13,112 +0.00(+0.05%)
Jun 11, 2021 0.5415 0.5897 0.5346 0.5897 19,105 +0.09(+17.92%)
Jun 10, 2021 0.5610 0.6000 0.5000 0.5001 53,658 -0.07(-12.26%)
Jun 09, 2021 0.5900 0.6200 0.5300 0.5700 64,030 -0.02(-3.39%)
Jun 08, 2021 0.5000 0.5900 0.5000 0.5900 155,948 +0.09(+18.00%)
Jun 07, 2021 0.4568 0.5000 0.4535 0.5000 37,331 +0.05(+11.11%)
Jun 04, 2021 0.4500 0.4500 0.4370 0.4500 55,450 +0.00(+0.00%)
Jun 03, 2021 0.4500 0.4500 0.4200 0.4500 37,200 +0.00(+0.00%)
Jun 02, 2021 0.4550 0.4600 0.4425 0.4500 49,175 -0.01(-1.10%)
Jun 01, 2021 0.4500 0.4550 0.4500 0.4550 27,155 +0.01(+1.11%)
May 28, 2021 0.4400 0.4500 0.4301 0.4500 54,600 +0.02(+4.65%)
May 27, 2021 0.4300 0.4300 0.4300 0.4300 600 -0.01(-2.27%)
May 26, 2021 0.4250 0.4400 0.4250 0.4400 6,074 +0.03(+7.32%)
May 25, 2021 0.5000 0.5000 0.4100 0.4100 650 -0.04(-8.89%)
May 24, 2021 0.4500 0.4500 0.4500 0.4500 11,350 +0.01(+2.27%)
May 21, 2021 0.4400 0.5000 0.4400 0.4400 17,455 -0.01(-2.22%)
May 20, 2021 0.4200 0.4500 0.4199 0.4500 81,808 +0.03(+7.14%)
May 19, 2021 0.4100 0.4200 0.4100 0.4200 330 +0.00(+0.00%)
May 18, 2021 0.4200 0.4200 0.4100 0.4200 3,188 +0.02(+5.00%)
May 17, 2021 0.4025 0.4500 0.4000 0.4000 46,255 -0.05(-11.11%)
May 14, 2021 0.5100 0.5100 0.4500 0.4500 5,452 +0.04(+9.76%)
May 13, 2021 0.4100 0.4200 0.3956 0.4100 54,340 +0.01(+2.47%)
May 11, 2021 0.4001 0.4001 0.4001 0 -0.02(-5.10%)
May 10, 2021 0.5000 0.5200 0.4216 0.4216 27,047 -0.08(-15.68%)
May 07, 2021 0.5000 0.5000 0.4600 0.5000 35,326 +0.04(+8.58%)
May 05, 2021 0.4605 0.4605 0.4605 0 -0.04(-7.90%)
May 04, 2021 0.4283 0.5000 0.4283 0.5000 17,636 +0.06(+14.73%)
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.