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 (%)
May 22, 2024 0.3400 0.4500 0.3400 0.4300 16,973 +0.00(+0.00%)
May 21, 2024 0.4200 0.4300 0.4200 0.4300 7,750 -0.02(-4.44%)
May 20, 2024 0.4300 0.4500 0.3719 0.4500 91,846 -0.02(-4.26%)
May 17, 2024 0.4310 0.4700 0.4310 0.4700 8,799 +0.01(+3.30%)
May 16, 2024 0.4300 0.4550 0.4300 0.4550 1,167 -0.02(-4.17%)
May 15, 2024 0.4605 0.4837 0.4300 0.4748 9,800 +0.01(+3.22%)
May 14, 2024 0.5100 0.5100 0.4105 0.4600 79,401 +0.04(+9.52%)
May 13, 2024 0.4600 0.4600 0.4200 0.4200 1,600 +0.01(+2.44%)
May 10, 2024 0.4200 0.4600 0.4000 0.4100 93,721 -0.02(-4.65%)
May 09, 2024 0.4300 0.4300 0.4300 0.4300 3,250 -0.03(-6.11%)
May 08, 2024 0.4500 0.4580 0.4300 0.4580 700 +0.03(+6.17%)
May 07, 2024 0.4450 0.4900 0.4314 0.4314 29,670 -0.02(-4.13%)
May 06, 2024 0.5000 0.5100 0.4500 0.4500 11,234 -0.04(-8.16%)
May 03, 2024 0.4740 0.5000 0.4740 0.4900 28,101 -0.03(-5.77%)
May 02, 2024 0.4300 0.5225 0.4300 0.5200 430,475 +0.04(+8.33%)
May 01, 2024 0.5100 0.5199 0.4800 0.4800 57,050 -0.03(-5.88%)
Apr 30, 2024 0.5200 0.5200 0.3020 0.5100 97,185 -0.01(-1.92%)
Apr 29, 2024 0.5000 0.5200 0.4000 0.5200 516,306 +0.04(+7.22%)
Apr 26, 2024 0.4750 0.5000 0.4500 0.4850 230,295 +0.03(+7.78%)
Apr 25, 2024 0.3800 0.5000 0.3800 0.4500 261,977 +0.04(+9.76%)
Apr 24, 2024 0.4100 0.4500 0.4100 0.4100 38,400 +0.05(+13.89%)
Apr 23, 2024 0.3600 0.3600 0.3600 0.3600 16,892 +0.06(+20.00%)
Apr 22, 2024 0.3000 0.3000 0.3000 0.3000 100 -0.06(-16.67%)
Apr 19, 2024 0.3600 0.3800 0.3600 0.3600 35,616 -0.03(-7.69%)
Apr 18, 2024 0.3535 0.3900 0.3535 0.3900 4,990 -0.01(-2.50%)
Apr 17, 2024 0.4000 0.4400 0.3500 0.4000 65,789 -0.05(-11.11%)
Apr 16, 2024 0.4000 0.4500 0.4000 0.4500 12,311 +0.03(+7.14%)
Apr 15, 2024 0.4305 0.4305 0.4200 0.4200 32,001 -0.02(-4.55%)
Apr 12, 2024 0.4700 0.4900 0.4200 0.4400 48,666 -0.00(-0.56%)
Apr 11, 2024 0.4900 0.4900 0.4425 0.4425 16,800 -0.05(-9.69%)
Apr 10, 2024 0.4800 0.5000 0.4450 0.4900 64,001 +0.02(+3.16%)
Apr 09, 2024 0.4825 0.4825 0.4750 0.4750 38,222 +0.07(+18.75%)
Apr 08, 2024 0.4000 0.4000 0.4000 0.4000 14,016 +0.00(+0.00%)
Apr 05, 2024 0.4800 0.4900 0.3366 0.4000 37,880 -0.06(-13.04%)
Apr 04, 2024 0.4100 0.4600 0.4100 0.4600 49,906 +0.05(+12.20%)
Apr 03, 2024 0.4000 0.4300 0.3933 0.4100 49,615 +0.00(+0.00%)
Apr 02, 2024 0.3990 0.4100 0.3990 0.4100 3,110 +0.00(+0.00%)
Apr 01, 2024 0.4000 0.4100 0.3800 0.4100 70,095 +0.02(+5.13%)
Mar 28, 2024 0.3619 0.3950 0.3366 0.3900 81,293 +0.04(+11.43%)
Mar 26, 2024 0.3500 0 +0.01(+2.94%)
Mar 25, 2024 0.3400 0.3400 0.3400 0.3400 7,400 -0.06(-15.00%)
Mar 21, 2024 0.4000 0 +0.04(+10.65%)
Mar 19, 2024 0.3615 0 +0.02(+6.32%)
Mar 18, 2024 0.3400 0.3550 0.3200 0.3400 9,630 -0.02(-4.90%)
Mar 15, 2024 0.4075 0.4075 0.3575 0.3575 9,178 +0.02(+5.15%)
Mar 14, 2024 0.3400 0.3600 0.3400 0.3400 12,045 +0.00(+0.00%)
Mar 13, 2024 0.3800 0.3875 0.3400 0.3400 10,290 +0.02(+6.25%)
Mar 12, 2024 0.3200 0.3200 0.3200 0.3200 2,000 +0.02(+6.67%)
Mar 11, 2024 0.3000 0.3000 0.3000 0.3000 100 -0.03(-9.09%)
Mar 08, 2024 0.3000 0.3300 0.2800 0.3300 17,085 +0.00(+0.00%)
Mar 07, 2024 0.3300 0.3300 0.3300 0.3300 100 +0.00(+0.00%)
Mar 06, 2024 0.3300 0.3300 0.3300 0.3300 6,000 +0.00(+0.00%)
Mar 05, 2024 0.3300 0.3300 0.3300 0.3300 23,000 +0.00(+0.00%)
Mar 04, 2024 0.3310 0.3310 0.3100 0.3300 15,699 +0.00(+0.00%)
Mar 01, 2024 0.3230 0.3300 0.3230 0.3300 5,597 +0.00(+0.00%)
Feb 28, 2024 0.3300 0 +0.06(+20.26%)
Feb 27, 2024 0.2744 0.2744 0.2744 0.2744 100 -0.04(-11.48%)
Feb 26, 2024 0.3100 0.3100 0.3100 0.3100 2,995 +0.00(+0.00%)
Feb 22, 2024 0.3100 0 +0.01(+3.33%)
Feb 21, 2024 0.2130 0.3000 0.2130 0.3000 17,650 -0.03(-9.09%)
Feb 20, 2024 0.3300 0.3300 0.3200 0.3300 36,503 +0.00(+0.00%)
Feb 16, 2024 0.3300 0.3300 0.3300 0.3300 7,050 +0.01(+3.13%)
Feb 15, 2024 0.3200 0.3200 0.3200 0.3200 5,000 -0.01(-1.54%)
Feb 14, 2024 0.3250 0.3250 0.3250 0.3250 500 +0.01(+1.56%)
Feb 13, 2024 0.3200 0.3300 0.3200 0.3200 40,385 +0.00(+0.00%)
Feb 09, 2024 0.3200 0 +0.02(+6.67%)
Feb 08, 2024 0.3000 0.3000 0.3000 0.3000 10,000 -0.01(-2.47%)
Feb 02, 2024 0.3076 0 +0.01(+3.22%)
Jan 31, 2024 0.2980 0 +0.03(+12.33%)
Jan 30, 2024 0.2747 0.2747 0.2653 0.2653 450 -0.03(-10.97%)
Jan 26, 2024 0.2980 0 +0.02(+8.48%)
Jan 19, 2024 0.2747 0 -0.02(-7.82%)
Jan 17, 2024 0.2980 8 +0.00(+0.00%)
Jan 16, 2024 0.2620 0.2980 0.2620 0.2980 14,620 -0.00(-0.67%)
Jan 12, 2024 0.2521 0.3000 0.2521 0.3000 11,780 +0.00(+0.67%)
Jan 11, 2024 0.2980 0.2980 0.2980 0.2980 100 +0.01(+1.88%)
Jan 10, 2024 0.2925 0.2925 0.2925 0.2925 2,145 +0.00(+0.00%)
Jan 09, 2024 0.2718 0.2925 0.2718 0.2925 5,800 +0.00(+0.00%)
Jan 08, 2024 0.2600 0.2925 0.2600 0.2925 34,300 +0.03(+12.50%)
Jan 05, 2024 0.2600 0.2600 0.2600 0.2600 1,800 +0.00(+0.00%)
Jan 04, 2024 0.2500 0.2600 0.2500 0.2600 37,355 +0.02(+7.22%)
Jan 02, 2024 0.2425 0 -0.09(-25.95%)
Dec 28, 2023 0.3275 0 +0.02(+7.80%)
Dec 27, 2023 0.3038 0.3038 0.3038 0.3038 1,000 +0.02(+8.50%)
Dec 26, 2023 0.2950 0.3000 0.2800 0.2800 2,500 -0.01(-5.08%)
Dec 20, 2023 0.2950 0 -0.01(-3.28%)
Dec 18, 2023 0.3050 5 +0.02(+5.17%)
Dec 15, 2023 0.2900 0.2900 0.2900 0.2900 10,000 -0.00(-0.85%)
Dec 14, 2023 0.2550 0.2925 0.2451 0.2925 28,237 -0.00(-1.15%)
Dec 13, 2023 0.2895 0.2959 0.2781 0.2959 20,100 +0.01(+4.78%)
Dec 12, 2023 0.2824 0.2824 0.2824 0.2824 2,000 -0.01(-2.62%)
Dec 11, 2023 0.2675 0.2900 0.2675 0.2900 1,950 -0.01(-2.16%)
Dec 08, 2023 0.2963 0.2964 0.2963 0.2964 11,000 +0.05(+20.98%)
Dec 07, 2023 0.2707 0.2707 0.2450 0.2450 500 -0.03(-9.26%)
Dec 06, 2023 0.2700 0.2700 0.2700 0.2700 8,050 -0.01(-3.57%)
Dec 05, 2023 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Dec 04, 2023 0.2973 0.2973 0.2800 0.2800 4,731 +0.01(+3.21%)
Dec 01, 2023 0.2975 0.2975 0.2713 0.2713 5,000 +0.01(+2.38%)
Nov 28, 2023 0.2650 0 -0.02(-8.62%)
Nov 27, 2023 0.2975 0.3000 0.2900 0.2900 35,585 +0.03(+13.73%)
Nov 22, 2023 0.2550 0 -0.03(-11.34%)
Nov 21, 2023 0.2905 0.3000 0.2500 0.2876 63,200 -0.10(-26.26%)
Nov 17, 2023 0.3900 0 +0.00(+0.00%)
Nov 16, 2023 0.3900 0.3930 0.3900 0.3900 27,125 +0.00(+0.00%)
Nov 15, 2023 0.3900 0.3900 0.3900 0.3900 600 +0.00(+0.00%)
Nov 13, 2023 0.3900 80 +0.03(+8.33%)
Nov 10, 2023 0.3900 0.4300 0.3000 0.3600 170,165 -0.01(-2.70%)
Nov 09, 2023 0.3700 0.3700 0.3605 0.3700 9,312 +0.00(+0.00%)
Nov 08, 2023 0.3000 0.3700 0.3000 0.3700 11,058 +0.02(+5.71%)
Nov 07, 2023 0.3700 0.3700 0.3500 0.3500 18,319 -0.02(-4.11%)
Nov 06, 2023 0.3600 0.3650 0.3600 0.3650 22,150 +0.01(+1.67%)
Nov 03, 2023 0.3600 0.3600 0.3495 0.3590 15,357 +0.00(+1.13%)
Nov 02, 2023 0.3600 0.3680 0.3425 0.3550 23,000 +0.01(+1.43%)
Nov 01, 2023 0.3050 0.4350 0.2845 0.3500 293,527 +0.10(+40.00%)
Oct 31, 2023 0.2500 0.2500 0.2500 0.2500 3,072 +0.00(+0.00%)
Oct 30, 2023 0.2700 0.2700 0.2500 0.2500 1,600 -0.01(-3.85%)
Oct 27, 2023 0.2600 0.2600 0.2600 0.2600 250 +0.02(+8.33%)
Oct 25, 2023 0.2400 0 -0.04(-12.73%)
Oct 24, 2023 0.2750 0.2750 0.2750 0.2750 245 +0.01(+2.80%)
Oct 23, 2023 0.2675 0.2675 0.2675 0.2675 205 +0.00(+0.00%)
Oct 20, 2023 0.2675 0.2675 0.2675 0.2675 150 -0.02(-7.76%)
Oct 18, 2023 0.2900 0 +0.00(+0.00%)
Oct 17, 2023 0.2900 0.2900 0.2900 0.2900 200 +0.01(+5.45%)
Oct 13, 2023 0.2750 0 +0.00(+1.29%)
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.