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 -0.0450 (-10.47%)
Streaming Delayed Price Updated: 3:32 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 (%)
Sep 30, 2015 1.320 1.360 1.300 1.360 1,900 +0.02(+1.49%)
Sep 29, 2015 1.400 1.410 1.050 1.340 25,620 -0.07(-4.96%)
Sep 28, 2015 1.400 1.410 1.400 1.410 1,800 +0.01(+0.71%)
Sep 24, 2015 1.400 1.400 1.400 0 -0.05(-3.45%)
Sep 23, 2015 1.493 1.493 1.450 1.450 14,900 -0.04(-2.68%)
Sep 22, 2015 1.450 1.500 1.450 1.490 5,646 +0.01(+0.68%)
Sep 21, 2015 1.500 1.510 1.480 1.480 6,300 -0.01(-0.67%)
Sep 18, 2015 1.520 1.560 1.490 1.490 42,693 -0.01(-0.67%)
Sep 17, 2015 1.500 1.500 1.500 1.500 2,775 +0.01(+0.67%)
Sep 16, 2015 1.510 1.510 1.490 1.490 18,202 -0.01(-0.67%)
Sep 14, 2015 1.500 1.500 1.500 0 -0.03(-1.96%)
Sep 11, 2015 1.543 1.543 1.530 1.530 7,000 -0.04(-2.55%)
Sep 10, 2015 1.540 1.570 1.540 1.570 550 +0.00(+0.00%)
Sep 09, 2015 1.540 1.570 1.540 1.570 750 +0.00(+0.00%)
Sep 08, 2015 1.580 1.580 1.570 1.570 295 +0.02(+1.29%)
Sep 04, 2015 1.550 1.550 1.550 0 -0.04(-2.52%)
Sep 03, 2015 1.600 1.610 1.510 1.590 23,500 -0.06(-3.64%)
Sep 02, 2015 1.670 1.670 1.650 1.650 2,600 -0.05(-2.94%)
Aug 31, 2015 1.700 1.700 1.700 0 +0.05(+3.03%)
Aug 28, 2015 1.675 1.675 1.650 1.650 1,200 +0.00(+0.00%)
Aug 27, 2015 1.540 1.650 1.531 1.650 5,100 +0.14(+9.27%)
Aug 26, 2015 1.500 1.510 1.500 1.510 2,300 +0.01(+0.67%)
Aug 25, 2015 1.510 1.540 1.500 1.500 19,800 -0.01(-0.66%)
Aug 24, 2015 1.420 1.560 1.410 1.510 21,266 -0.08(-5.03%)
Aug 21, 2015 1.560 1.600 1.550 1.590 46,041 +0.01(+0.63%)
Aug 20, 2015 1.590 1.590 1.550 1.580 23,523 -0.02(-1.25%)
Aug 19, 2015 1.600 1.610 1.590 1.600 12,100 +0.00(+0.00%)
Aug 18, 2015 1.600 1.610 1.550 1.600 8,700 -0.08(-4.76%)
Aug 17, 2015 1.600 1.680 1.600 1.680 4,600 +0.05(+3.07%)
Aug 13, 2015 1.630 1.630 1.630 0 -0.04(-2.40%)
Aug 12, 2015 1.550 1.680 1.550 1.670 15,022 -0.03(-1.76%)
Aug 11, 2015 1.630 1.750 1.630 1.700 8,000 +0.07(+4.29%)
Aug 10, 2015 1.730 1.730 1.410 1.630 12,943 -0.14(-7.91%)
Aug 06, 2015 1.770 1.770 1.770 0 -0.01(-0.56%)
Aug 04, 2015 1.780 1.780 1.780 0 -0.06(-3.26%)
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%)
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.