Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Noble Roman's Inc (OP: NROM )

0.4180 +0.0430 (+11.47%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Apr 30, 2020 0.3625 0.3625 0.3430 0.3600 61,300 -0.00(-0.03%)
Apr 29, 2020 0.3425 0.3601 0.3425 0.3601 11,183 -0.01(-3.46%)
Apr 28, 2020 0.3847 0.3847 0.3730 0.3730 3,671 -0.05(-12.75%)
Apr 24, 2020 0.4275 0.4275 0.4275 0 +0.00(+0.00%)
Apr 23, 2020 0.3730 0.4275 0.3730 0.4275 3,100 +0.04(+9.62%)
Apr 22, 2020 0.3800 0.3950 0.3800 0.3900 12,000 +0.01(+1.30%)
Apr 21, 2020 0.3850 0.3850 0.3850 0.3850 750 -0.01(-2.53%)
Apr 20, 2020 0.3650 0.3950 0.3650 0.3950 800 +0.05(+15.33%)
Apr 17, 2020 0.3500 0.3500 0.3100 0.3425 1,000 -0.01(-3.79%)
Apr 16, 2020 0.3650 0.3650 0.3560 0.3560 7,167 +0.02(+6.91%)
Apr 15, 2020 0.3330 0.3330 0.3330 0.3330 500 +0.02(+7.42%)
Apr 14, 2020 0.3099 0.3250 0.2909 0.3100 54,887 -0.00(-0.29%)
Apr 13, 2020 0.3600 0.3600 0.3109 0.3109 3,000 -0.01(-2.84%)
Apr 09, 2020 0.3200 0.3200 0.3200 0.3200 200 -0.04(-11.11%)
Apr 08, 2020 0.3150 0.3600 0.3011 0.3600 7,720 +0.01(+3.45%)
Apr 07, 2020 0.4095 0.4095 0.3480 0.3480 19,409 +0.00(+0.58%)
Apr 06, 2020 0.3586 0.3586 0.3460 0.3460 4,300 -0.02(-5.21%)
Apr 03, 2020 0.3500 0.3650 0.3200 0.3650 13,300 -0.05(-12.05%)
Apr 02, 2020 0.3448 0.4150 0.3388 0.4150 29,001 +0.10(+33.87%)
Apr 01, 2020 0.3100 0.3100 0.3100 0.3100 13,762 +0.01(+3.33%)
Mar 31, 2020 0.2591 0.3000 0.2505 0.3000 19,018 +0.05(+20.00%)
Mar 30, 2020 0.2629 0.2629 0.2500 0.2500 1,200 -0.02(-7.41%)
Mar 27, 2020 0.3000 0.3000 0.2700 0.2700 3,100 -0.01(-5.26%)
Mar 26, 2020 0.2825 0.2850 0.2800 0.2850 28,150 +0.00(+1.79%)
Mar 25, 2020 0.2129 0.2800 0.2129 0.2800 33,400 +0.05(+21.85%)
Mar 24, 2020 0.2250 0.2640 0.1999 0.2298 127,495 +0.02(+8.70%)
Mar 23, 2020 0.2061 0.2130 0.1800 0.2114 45,265 -0.01(-6.04%)
Mar 20, 2020 0.2500 0.2697 0.2250 0.2250 15,300 -0.01(-6.25%)
Mar 19, 2020 0.2320 0.2500 0.2000 0.2400 29,126 +0.04(+17.65%)
Mar 18, 2020 0.2910 0.3450 0.2001 0.2040 71,113 -0.05(-18.37%)
Mar 17, 2020 0.2400 0.2500 0.2136 0.2499 62,981 +0.01(+4.13%)
Mar 16, 2020 0.3400 0.3500 0.1500 0.2400 204,715 -0.11(-31.43%)
Mar 13, 2020 0.3490 0.3500 0.3480 0.3500 3,500 +0.00(+0.57%)
Mar 12, 2020 0.3700 0.3700 0.2500 0.3480 59,200 -0.08(-19.07%)
Mar 11, 2020 0.4300 0.4300 0.3900 0.4300 1,533 +0.08(+22.86%)
Mar 10, 2020 0.3902 0.3902 0.3109 0.3500 58,915 -0.05(-12.50%)
Mar 09, 2020 0.4000 0.4000 0.4000 0.4000 400 -0.03(-6.98%)
Mar 06, 2020 0.4300 0.4300 0.3960 0.4300 3,100 -0.02(-4.02%)
Mar 05, 2020 0.4100 0.4498 0.4000 0.4480 31,793 +0.02(+4.19%)
Mar 04, 2020 0.4100 0.4300 0.4100 0.4300 13,800 +0.04(+9.03%)
Mar 03, 2020 0.4200 0.4200 0.3944 0.3944 5,500 -0.05(-10.85%)
Mar 02, 2020 0.4424 0.4424 0.4200 0.4424 4,190 +0.01(+1.70%)
Feb 28, 2020 0.4499 0.4499 0.4000 0.4350 12,100 -0.02(-3.33%)
Feb 26, 2020 0.4500 0.4500 0.4500 0 +0.07(+18.36%)
Feb 25, 2020 0.4500 0.4680 0.3802 0.3802 34,976 -0.07(-15.51%)
Feb 24, 2020 0.4650 0.4650 0.4000 0.4500 142,017 -0.03(-7.22%)
Feb 21, 2020 0.5300 0.5300 0.4751 0.4850 67,000 -0.02(-3.00%)
Feb 20, 2020 0.5000 0.5300 0.5000 0.5000 23,625 +0.00(+0.00%)
Feb 19, 2020 0.4900 0.5000 0.4900 0.5000 14,721 +0.00(+0.00%)
Feb 18, 2020 0.4999 0.5000 0.4999 0.5000 4,644 -0.00(-0.02%)
Feb 14, 2020 0.5100 0.5395 0.4998 0.5001 23,300 -0.01(-1.92%)
Feb 13, 2020 0.5100 0.5180 0.4802 0.5099 133,025 -0.02(-3.79%)
Feb 12, 2020 0.4800 0.5498 0.4800 0.5300 197,978 +0.02(+3.92%)
Feb 11, 2020 0.4825 0.5100 0.4788 0.5100 45,495 +0.03(+7.35%)
Feb 10, 2020 0.4503 0.5100 0.4503 0.4751 38,050 -0.03(-6.82%)
Feb 07, 2020 0.4503 0.5099 0.4503 0.5099 700 +0.04(+8.49%)
Feb 06, 2020 0.4701 0.4701 0.4700 0.4700 16,300 -0.04(-7.84%)
Feb 05, 2020 0.5000 0.5100 0.5000 0.5100 32,500 +0.01(+2.00%)
Jan 31, 2020 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Jan 30, 2020 0.4900 0.4900 0.4900 0.4900 1,200 -0.02(-3.92%)
Jan 29, 2020 0.5100 0.5100 0.5100 0.5100 250 +0.04(+8.51%)
Jan 28, 2020 0.4700 0.4700 0.4700 0.4700 12,100 +0.00(+0.00%)
Jan 24, 2020 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Jan 23, 2020 0.4610 0.5100 0.4600 0.4600 36,885 -0.05(-9.14%)
Jan 22, 2020 0.4600 0.5063 0.4600 0.5063 7,983 -0.00(-0.73%)
Jan 21, 2020 0.5100 0.5100 0.5100 5 +0.00(+0.00%)
Jan 17, 2020 0.5100 0.5100 0.5100 0.5100 500 +0.00(+0.00%)
Jan 16, 2020 0.5000 0.5100 0.5000 0.5100 10,280 +0.00(+0.00%)
Jan 14, 2020 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jan 13, 2020 0.4899 0.5100 0.4899 0.5100 20,945 +0.02(+4.08%)
Jan 10, 2020 0.4900 0.4900 0.4900 0.4900 2,000 +0.02(+4.26%)
Jan 09, 2020 0.4700 0.4700 0.4690 0.4700 20,874 -0.02(-3.09%)
Jan 07, 2020 0.4850 0.4850 0.4850 0 +0.02(+3.19%)
Jan 06, 2020 0.4500 0.4800 0.4500 0.4700 7,920 +0.00(+1.08%)
Jan 03, 2020 0.4800 0.4800 0.4650 0.4650 8,000 -0.01(-3.12%)
Jan 02, 2020 0.4800 0.4800 0.4800 0.4800 4,430 -0.01(-2.04%)
Dec 31, 2019 0.4500 0.4900 0.4303 0.4900 29,100 +0.02(+4.26%)
Dec 30, 2019 0.4500 0.4700 0.4500 0.4700 4,210 -0.02(-4.08%)
Dec 27, 2019 0.4900 0.4900 0.4900 0.4900 6,000 +0.00(+0.00%)
Dec 26, 2019 0.4700 0.4900 0.4500 0.4900 29,849 +0.02(+4.26%)
Dec 24, 2019 0.4700 0.4900 0.4700 0.4700 4,000 +0.00(+0.00%)
Dec 23, 2019 0.4900 0.4900 0.4624 0.4700 18,150 -0.02(-4.08%)
Dec 20, 2019 0.4900 0.4900 0.4400 0.4900 4,000 +0.00(+0.00%)
Dec 19, 2019 0.4900 0.4900 0.4900 0.4900 1,102 +0.02(+5.38%)
Dec 18, 2019 0.4650 0.4900 0.4650 0.4650 29,000 -0.01(-3.12%)
Dec 17, 2019 0.4402 0.4800 0.4253 0.4800 101,904 +0.02(+4.35%)
Dec 16, 2019 0.4600 0.4600 0.4600 0.4600 15,090 -0.02(-4.17%)
Dec 13, 2019 0.4900 0.4900 0.4600 0.4800 14,600 -0.01(-2.04%)
Dec 12, 2019 0.4900 0.4900 0.4900 0.4900 7,000 +0.03(+6.52%)
Dec 11, 2019 0.4600 0.4900 0.4600 0.4600 5,106 -0.03(-6.12%)
Dec 10, 2019 0.4900 0.4900 0.4900 0.4900 13,000 +0.01(+2.08%)
Dec 09, 2019 0.4850 0.4850 0.4800 0.4800 7,000 -0.01(-2.04%)
Dec 06, 2019 0.4655 0.4900 0.4610 0.4900 16,200 -0.01(-2.00%)
Dec 05, 2019 0.4805 0.5000 0.4805 0.5000 15,000 +0.00(+0.40%)
Dec 04, 2019 0.4980 0.4980 0.4980 0.4980 4,000 -0.00(-0.40%)
Dec 03, 2019 0.5000 0.5000 0.5000 0.5000 5,550 +0.00(+0.00%)
Dec 02, 2019 0.5000 0.6100 0.4302 0.5000 218,424 +0.00(+0.00%)
Nov 27, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.40%)
Nov 26, 2019 0.4999 0.4999 0.4499 0.4980 23,426 +0.01(+1.63%)
Nov 25, 2019 0.4300 0.5150 0.4300 0.4900 100,100 +0.07(+16.67%)
Nov 22, 2019 0.4520 0.4520 0.4200 0.4200 12,200 -0.04(-8.70%)
Nov 21, 2019 0.4600 0.4600 0.4360 0.4600 5,200 +0.00(+0.00%)
Nov 20, 2019 0.4200 0.4600 0.4200 0.4600 4,500 +0.02(+4.55%)
Nov 19, 2019 0.4460 0.4600 0.4300 0.4400 12,500 -0.03(-6.40%)
Nov 15, 2019 0.4701 0.4701 0.4701 0 -0.03(-5.79%)
Nov 14, 2019 0.5000 0.5000 0.4548 0.4990 5,830 +0.03(+6.17%)
Nov 12, 2019 0.4700 0.4700 0.4700 0 +0.03(+6.82%)
Nov 11, 2019 0.4401 0.4401 0.4400 0.4400 8,786 +0.00(+0.00%)
Nov 08, 2019 0.4501 0.4501 0.4400 0.4400 10,000 -0.01(-2.22%)
Nov 07, 2019 0.4500 0.4500 0.4500 54 +0.00(+0.00%)
Nov 06, 2019 0.4500 0.4500 0.4500 0.4500 5,030 +0.00(+0.00%)
Nov 05, 2019 0.4700 0.4700 0.4500 0.4500 5,982 +0.00(+0.00%)
Nov 04, 2019 0.4740 0.4740 0.4500 0.4500 5,000 -0.05(-10.00%)
Nov 01, 2019 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Oct 31, 2019 0.5000 0.5000 0.5000 0.5000 10,000 +0.01(+2.04%)
Oct 29, 2019 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Oct 25, 2019 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Oct 24, 2019 0.5000 0.5000 0.4900 0.4900 2,900 -0.01(-2.00%)
Oct 23, 2019 0.4900 0.5000 0.4900 0.5000 6,900 +0.03(+6.36%)
Oct 22, 2019 0.5000 0.5000 0.4701 0.4701 3,675 -0.03(-5.98%)
Oct 21, 2019 0.5300 0.5300 0.5000 0.5000 5,000 +0.03(+5.26%)
Oct 16, 2019 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Oct 15, 2019 0.4750 0.4750 0.4750 0.4750 1,000 -0.03(-5.00%)
Oct 11, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 07, 2019 0.5000 0.5000 0.5000 0 +0.04(+7.85%)
Oct 02, 2019 0.4636 0.4636 0.4636 0 -0.04(-7.28%)
Sep 30, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 26, 2019 0.5000 0.5000 0.5000 0 -0.01(-1.57%)
Sep 25, 2019 0.5080 0.5080 0.5080 0.5080 7,000 +0.04(+8.09%)
Sep 23, 2019 0.4700 0.4700 0.4700 0 +0.03(+8.05%)
Sep 20, 2019 0.4350 0.4352 0.4350 0.4350 13,600 -0.03(-6.45%)
Sep 19, 2019 0.4700 0.4700 0.4525 0.4650 43,900 -0.00(-1.06%)
Sep 18, 2019 0.4700 0.4700 0.4700 0.4700 10,000 -0.01(-2.08%)
Sep 16, 2019 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Sep 12, 2019 0.4800 0.4800 0.4800 0 -0.03(-5.51%)
Sep 11, 2019 0.5080 0.5080 0.5080 0.5080 1,000 +0.00(+0.00%)
Sep 10, 2019 0.5080 0.5080 0.5080 0.5080 8,000 +0.06(+12.89%)
Sep 09, 2019 0.4800 0.5100 0.4500 0.4500 6,800 -0.04(-8.16%)
Sep 06, 2019 0.4900 0.4900 0.4900 0.4900 1,000 +0.03(+6.52%)
Sep 04, 2019 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Sep 03, 2019 0.4700 0.4700 0.4600 0.4700 15,450 -0.02(-4.08%)
Aug 30, 2019 0.4800 0.5300 0.4401 0.4900 17,900 +0.01(+2.02%)
Aug 29, 2019 0.5300 0.5300 0.4802 0.4803 49,050 -0.04(-7.63%)
Aug 28, 2019 0.5200 0.5200 0.5200 0.5200 1,000 -0.04(-7.14%)
Aug 23, 2019 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Aug 21, 2019 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Aug 20, 2019 0.5600 0.5600 0.5200 0.5500 92,544 +0.04(+7.84%)
Aug 19, 2019 0.5475 0.5800 0.5100 0.5100 63,712 -0.14(-21.30%)
Aug 16, 2019 0.5600 0.6480 0.5500 0.6480 2,900 +0.04(+7.11%)
Aug 15, 2019 0.6050 0.6050 0.6050 0.6050 705 -0.05(-6.92%)
Aug 14, 2019 0.5300 0.6500 0.5300 0.6500 36,908 +0.05(+8.35%)
Aug 13, 2019 0.5700 0.5999 0.5000 0.5999 16,398 -0.00(-0.02%)
Aug 12, 2019 0.5700 0.6000 0.5700 0.6000 1,900 +0.01(+1.69%)
Aug 09, 2019 0.5900 0.5900 0.5900 0.5900 1,700 +0.00(+0.00%)
Aug 08, 2019 0.5900 0.5900 0.5900 0.5900 300 +0.00(+0.00%)
Aug 06, 2019 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Aug 05, 2019 0.5800 0.6000 0.5800 0.6000 4,125 +0.01(+1.69%)
Aug 02, 2019 0.5778 0.5970 0.5500 0.5900 69,100 -0.01(-1.34%)
Aug 01, 2019 0.5669 0.5980 0.4514 0.5980 11,150 -0.00(-0.17%)
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.