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

Noble Roman's Inc (OP: NROM )

0.3975 +0.0125 (+3.25%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 28, 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 29, 2015 2.060 2.080 1.950 2.060 46,283 +0.00(+0.00%)
May 28, 2015 2.090 2.090 2.050 2.060 18,400 -0.04(-1.90%)
May 27, 2015 2.130 2.150 2.100 2.100 10,028 -0.02(-0.94%)
May 22, 2015 2.120 2.120 2.120 0 -0.02(-0.93%)
May 21, 2015 2.100 2.150 2.100 2.140 6,800 +0.01(+0.47%)
May 20, 2015 2.200 2.200 2.130 2.130 22,750 -0.07(-3.18%)
May 19, 2015 2.200 2.200 2.190 2.200 5,075 +0.00(+0.00%)
May 18, 2015 2.140 2.200 2.140 2.200 22,100 +0.00(+0.00%)
May 15, 2015 2.190 2.200 2.190 2.200 5,800 +0.03(+1.38%)
May 13, 2015 2.170 2.170 2.170 0 -0.01(-0.46%)
May 12, 2015 2.240 2.240 2.150 2.180 386,025 -0.07(-3.11%)
May 11, 2015 2.200 2.250 2.200 2.250 22,500 +0.05(+2.27%)
May 08, 2015 2.200 2.225 2.140 2.200 50,529 +0.00(+0.00%)
May 07, 2015 2.200 2.200 2.190 2.200 12,345 +0.00(+0.00%)
May 06, 2015 2.200 2.200 2.190 2.200 19,600 +0.00(+0.00%)
May 05, 2015 2.200 2.225 2.190 2.200 109,818 +0.06(+2.80%)
May 04, 2015 2.140 2.140 2.140 2.140 450 -0.06(-2.73%)
May 01, 2015 2.200 2.200 2.200 2.200 5,300 +0.00(+0.00%)
Apr 30, 2015 2.200 2.200 2.090 2.200 23,175 -0.09(-3.93%)
Apr 28, 2015 2.290 2.290 2.290 0 -0.01(-0.43%)
Apr 27, 2015 2.250 2.300 2.200 2.300 4,219 -0.03(-1.29%)
Apr 24, 2015 2.300 2.330 2.290 2.330 20,534 +0.03(+1.30%)
Apr 23, 2015 2.300 2.300 2.290 2.300 22,700 +0.00(+0.00%)
Apr 22, 2015 2.300 2.315 2.300 2.300 17,054 +0.00(+0.00%)
Apr 21, 2015 2.300 2.310 2.300 2.300 4,026 -0.01(-0.43%)
Apr 20, 2015 2.310 2.310 2.310 2.310 325 +0.01(+0.43%)
Apr 17, 2015 2.300 2.300 2.300 2.300 3,213 +0.00(+0.00%)
Apr 16, 2015 2.300 2.300 2.230 2.300 20,316 +0.01(+0.44%)
Apr 15, 2015 2.300 2.300 2.290 2.290 4,200 -0.01(-0.43%)
Apr 14, 2015 2.320 2.325 2.300 2.300 7,519 -0.03(-1.29%)
Apr 13, 2015 2.350 2.380 2.330 2.330 12,600 -0.05(-2.10%)
Apr 10, 2015 2.200 2.380 2.200 2.380 10,325 +0.16(+7.21%)
Apr 09, 2015 2.250 2.253 2.210 2.220 10,200 -0.03(-1.33%)
Apr 08, 2015 2.240 2.250 2.200 2.250 8,645 +0.01(+0.45%)
Apr 07, 2015 2.190 2.240 2.190 2.240 19,600 +0.07(+3.23%)
Apr 06, 2015 2.160 2.170 2.120 2.170 222,086 +0.03(+1.40%)
Apr 02, 2015 2.140 2.140 2.140 0 +0.02(+0.94%)
Apr 01, 2015 2.250 2.250 2.100 2.120 61,450 -0.18(-7.83%)
Mar 31, 2015 2.300 2.300 2.300 2.300 4,131 +0.00(+0.00%)
Mar 30, 2015 2.300 2.330 2.300 2.300 24,869 +0.00(+0.00%)
Mar 27, 2015 2.280 2.350 2.280 2.300 21,064 +0.00(+0.00%)
Mar 26, 2015 2.300 2.325 2.300 2.300 3,514 +0.00(+0.00%)
Mar 25, 2015 2.300 2.300 2.300 2.300 15,300 +0.00(+0.00%)
Mar 24, 2015 2.300 2.300 2.300 2.300 8,556 +0.00(+0.00%)
Mar 23, 2015 2.250 2.300 2.235 2.300 30,081 +0.07(+3.14%)
Mar 20, 2015 2.340 2.340 2.170 2.230 23,555 -0.11(-4.70%)
Mar 19, 2015 2.340 2.340 2.340 2.340 7,900 -0.01(-0.43%)
Mar 18, 2015 2.290 2.350 2.285 2.350 24,700 +0.06(+2.62%)
Mar 17, 2015 2.290 2.290 2.250 2.290 30,025 +0.00(+0.00%)
Mar 16, 2015 2.390 2.390 2.200 2.290 20,650 -0.09(-3.78%)
Mar 13, 2015 2.090 2.380 2.090 2.380 8,850 +0.29(+13.88%)
Mar 12, 2015 2.100 2.150 2.070 2.090 34,400 -0.01(-0.48%)
Mar 11, 2015 2.170 2.200 2.090 2.100 45,650 -0.10(-4.55%)
Mar 10, 2015 2.200 2.210 2.190 2.200 19,500 -0.01(-0.45%)
Mar 09, 2015 2.230 2.252 2.180 2.210 62,633 -0.03(-1.34%)
Mar 06, 2015 2.220 2.250 2.220 2.240 9,530 -0.01(-0.44%)
Mar 05, 2015 2.180 2.260 2.180 2.250 33,130 +0.07(+3.21%)
Mar 04, 2015 2.355 2.355 2.180 2.180 83,523 -0.17(-7.23%)
Mar 03, 2015 2.320 2.320 2.350 19,848 +0.03(+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.