Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Noble Roman's Inc (OP: NROM )

0.4000 -0.0700 (-14.89%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 20, 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 31, 2018 0.6700 0.7000 0.6420 0.7000 5,600 +0.03(+4.48%)
May 30, 2018 0.6699 0.7000 0.6699 0.6700 18,580 +0.00(+0.00%)
May 29, 2018 0.6700 0.6700 0.6700 0.6700 14,000 +0.02(+3.08%)
May 25, 2018 0.6500 0.6500 0.6500 0 +0.05(+8.33%)
May 24, 2018 0.6001 0.6001 0.6000 0.6000 15,325 -0.01(-1.64%)
May 22, 2018 0.6100 0.6100 0.6100 0 +0.01(+2.01%)
May 21, 2018 0.6001 0.6200 0.5800 0.5980 334,075 +0.01(+0.84%)
May 18, 2018 0.6200 0.6850 0.5800 0.5930 121,110 -0.01(-1.22%)
May 17, 2018 0.6300 0.7200 0.6003 0.6003 57,800 -0.04(-6.20%)
May 16, 2018 0.6900 0.7200 0.6000 0.6400 108,854 -0.03(-4.48%)
May 15, 2018 0.6701 0.7000 0.6700 0.6700 3,979 -0.01(-1.47%)
May 14, 2018 0.6900 0.6900 0.6800 0.6800 5,600 -0.02(-2.86%)
May 11, 2018 0.6900 0.7200 0.6900 0.7000 2,024 -0.02(-2.78%)
May 10, 2018 0.7200 0.7200 0.7200 0.7200 1,550 +0.01(+1.41%)
May 09, 2018 0.7200 0.7200 0.6800 0.7100 41,328 +0.03(+4.41%)
May 08, 2018 0.6701 0.7000 0.6500 0.6800 15,254 -0.02(-2.51%)
May 04, 2018 0.6975 0.6975 0.6975 0 -0.02(-3.12%)
May 02, 2018 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Apr 30, 2018 0.7200 0.7200 0.7200 0 +0.04(+5.88%)
Apr 27, 2018 0.7000 0.7200 0.6799 0.6800 37,007 -0.02(-2.86%)
Apr 26, 2018 0.7000 0.7000 0.7000 0.7000 3,425 -0.03(-4.11%)
Apr 25, 2018 0.7400 0.7400 0.7300 0.7300 4,300 -0.01(-1.35%)
Apr 24, 2018 0.7100 0.7500 0.7100 0.7400 36,450 +0.04(+5.71%)
Apr 23, 2018 0.7201 0.7201 0.7000 0.7000 6,000 -0.04(-5.41%)
Apr 20, 2018 0.7400 0.7400 0.7400 0.7400 7,000 +0.01(+1.37%)
Apr 19, 2018 0.7300 0.7300 0.7300 0.7300 1,000 +0.05(+7.35%)
Apr 18, 2018 0.7100 0.7100 0.6800 0.6800 7,110 -0.04(-5.56%)
Apr 17, 2018 0.7000 0.7200 0.7000 0.7200 16,600 +0.04(+5.88%)
Apr 16, 2018 0.7000 0.7000 0.6800 0.6800 44,200 -0.04(-5.29%)
Apr 13, 2018 0.6700 0.7500 0.6700 0.7180 20,000 -0.00(-0.28%)
Apr 12, 2018 0.7500 0.7500 0.7200 0.7200 4,100 -0.03(-4.00%)
Apr 10, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 09, 2018 0.7700 0.7700 0.7500 0.7500 9,000 -0.02(-2.60%)
Apr 06, 2018 0.7980 0.7990 0.7700 0.7700 4,774 +0.00(+0.00%)
Apr 05, 2018 0.8150 0.8150 0.7700 0.7700 1,454 -0.03(-3.75%)
Apr 04, 2018 0.8150 0.8150 0.7850 0.8000 16,550 -0.02(-2.44%)
Apr 03, 2018 0.8300 0.8400 0.8200 0.8200 9,400 -0.01(-1.20%)
Apr 02, 2018 0.8400 0.8401 0.8200 0.8300 22,380 -0.01(-1.19%)
Mar 29, 2018 0.8400 0.8400 0.8400 0 +0.01(+0.60%)
Mar 28, 2018 0.8400 0.8400 0.8350 0.8350 8,000 -0.01(-0.60%)
Mar 27, 2018 0.8400 0.8500 0.8400 0.8400 38,490 +0.01(+1.20%)
Mar 26, 2018 0.8300 0.8300 0.8300 0.8300 2,800 -0.02(-2.35%)
Mar 23, 2018 0.8400 0.8500 0.8400 0.8500 11,400 +0.01(+1.31%)
Mar 22, 2018 0.8500 0.8500 0.8390 0.8390 32,908 -0.00(-0.13%)
Mar 21, 2018 0.8450 0.8500 0.8400 0.8401 79,900 +0.00(+0.01%)
Mar 20, 2018 0.8375 0.8450 0.8350 0.8400 10,493 +0.01(+0.60%)
Mar 19, 2018 0.8450 0.8450 0.8350 0.8350 6,910 -0.02(-2.34%)
Mar 16, 2018 0.8400 0.8550 0.8000 0.8550 95,472 +0.02(+2.40%)
Mar 15, 2018 0.8000 0.8400 0.8000 0.8350 16,376 +0.05(+6.37%)
Mar 14, 2018 0.8000 0.8000 0.7850 0.7850 900 +0.05(+6.08%)
Mar 13, 2018 0.7400 0.8000 0.7150 0.7400 10,000 -0.04(-4.52%)
Mar 12, 2018 0.7800 0.8000 0.7000 0.7750 10,000 -0.05(-6.63%)
Mar 08, 2018 0.8300 0.8300 0.8300 0 +0.03(+3.75%)
Mar 07, 2018 0.7700 0.8250 0.7700 0.8000 18,550 +0.05(+6.67%)
Mar 06, 2018 0.8100 0.8100 0.7500 0.7500 18,200 -0.07(-7.99%)
Mar 05, 2018 0.7500 0.8151 0.7500 0.8151 26,900 +0.02(+1.89%)
Mar 02, 2018 0.7501 0.8000 0.7501 0.8000 3,000 +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.