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

Noble Roman's Inc (OP: NROM )

0.4700 UNCHANGED
Streaming Delayed Price Updated: 2:54 PM EDT, May 17, 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, 2017 0.4300 0.4500 0.4300 0.4500 16,000 +0.02(+4.65%)
May 30, 2017 0.4225 0.4300 0.4225 0.4300 11,100 +0.01(+1.27%)
May 25, 2017 0.4246 0.4246 0.4246 0 -0.03(-5.64%)
May 24, 2017 0.4301 0.4500 0.4300 0.4500 15,000 +0.03(+6.95%)
May 23, 2017 0.4090 0.4220 0.4090 0.4207 5,494 -0.01(-2.15%)
May 22, 2017 0.4500 0.4500 0.4200 0.4300 39,931 -0.05(-10.42%)
May 19, 2017 0.4100 0.4800 0.4100 0.4800 42,500 +0.03(+6.67%)
May 18, 2017 0.4550 0.4721 0.4160 0.4500 18,300 -0.02(-4.26%)
May 17, 2017 0.4825 0.4825 0.4700 0.4700 8,800 -0.01(-2.08%)
May 16, 2017 0.4850 0.4850 0.4800 0.4800 6,273 -0.01(-1.03%)
May 15, 2017 0.4830 0.4965 0.4830 0.4850 6,680 -0.02(-3.00%)
May 11, 2017 0.5000 0.5000 0.5000 0 +0.02(+3.95%)
May 10, 2017 0.5450 0.5450 0.4800 0.4810 7,477 -0.08(-14.11%)
May 09, 2017 0.5250 0.5800 0.4800 0.5600 20,200 +0.06(+12.00%)
May 08, 2017 0.4800 0.5000 0.4800 0.5000 3,600 +0.02(+4.17%)
May 05, 2017 0.5072 0.5072 0.4800 0.4800 14,800 -0.02(-4.00%)
May 04, 2017 0.4750 0.5200 0.4750 0.5000 81,869 +0.04(+8.70%)
May 03, 2017 0.4700 0.4725 0.4600 0.4600 6,000 +0.00(+0.00%)
May 02, 2017 0.4800 0.4800 0.4245 0.4600 78,550 -0.02(-3.26%)
May 01, 2017 0.5295 0.5300 0.4755 0.4755 21,671 -0.05(-10.28%)
Apr 28, 2017 0.5000 0.5300 0.4875 0.5300 5,600 +0.03(+6.00%)
Apr 27, 2017 0.5175 0.5275 0.5000 0.5000 18,100 -0.01(-1.96%)
Apr 26, 2017 0.5000 0.5238 0.4900 0.5100 25,775 +0.00(+0.00%)
Apr 25, 2017 0.5250 0.5250 0.5100 0.5100 1,100 -0.03(-5.56%)
Apr 24, 2017 0.5200 0.5400 0.5200 0.5400 7,500 +0.02(+3.85%)
Apr 21, 2017 0.5400 0.5400 0.5120 0.5200 5,615 +0.00(+0.00%)
Apr 20, 2017 0.5500 0.5700 0.4750 0.5200 26,600 +0.02(+3.96%)
Apr 19, 2017 0.5300 0.5300 0.5001 0.5002 11,050 -0.05(-9.05%)
Apr 17, 2017 0.5500 0.5500 0.5500 54 +0.02(+3.77%)
Apr 13, 2017 0.5300 0.5300 0.5100 0.5300 5,300 +0.03(+4.95%)
Apr 12, 2017 0.5050 0.5275 0.5050 0.5050 5,900 +0.00(+0.00%)
Apr 11, 2017 0.5050 0.5050 0.5050 0.5050 350 -0.01(-0.98%)
Apr 10, 2017 0.5100 0.5100 0.5100 0.5100 11,650 +0.00(+0.00%)
Apr 05, 2017 0.5100 0.5100 0.5100 10 -0.04(-6.63%)
Apr 03, 2017 0.5462 0.5462 0.5462 0 -0.00(-0.69%)
Mar 31, 2017 0.5205 0.5500 0.5205 0.5500 4,940 +0.06(+12.02%)
Mar 30, 2017 0.5000 0.5800 0.4900 0.4910 7,015 -0.01(-1.80%)
Mar 29, 2017 0.5000 0.5062 0.4500 0.5000 110,906 +0.00(+0.00%)
Mar 28, 2017 0.5610 0.5610 0.4945 0.5000 141,625 -0.06(-10.71%)
Mar 27, 2017 0.5465 0.5600 0.5200 0.5600 62,250 +0.01(+1.63%)
Mar 24, 2017 0.5505 0.5510 0.5500 0.5510 14,100 -0.03(-5.00%)
Mar 23, 2017 0.5750 0.6000 0.5750 0.5800 10,100 +0.04(+8.41%)
Mar 22, 2017 0.5800 0.5800 0.5350 0.5350 8,200 -0.04(-7.76%)
Mar 21, 2017 0.6200 0.6200 0.5400 0.5800 39,670 +0.01(+1.75%)
Mar 20, 2017 0.5500 0.5700 0.5500 0.5700 8,500 +0.03(+5.56%)
Mar 16, 2017 0.5400 0.5400 0.5400 0 -0.02(-3.57%)
Mar 15, 2017 0.5600 0.5600 0.5600 0.5600 4,400 +0.02(+3.70%)
Mar 14, 2017 0.5260 0.6400 0.5260 0.5400 17,400 -0.01(-0.92%)
Mar 13, 2017 0.5501 0.5750 0.5450 0.5450 20,500 -0.01(-1.80%)
Mar 10, 2017 0.5840 0.5900 0.5550 0.5550 13,400 -0.01(-2.63%)
Mar 09, 2017 0.5800 0.5800 0.5700 0.5700 2,500 -0.00(-0.52%)
Mar 08, 2017 0.5700 0.5730 0.5700 0.5730 3,683 -0.02(-2.88%)
Mar 07, 2017 0.5782 0.5900 0.5782 0.5900 4,762 +0.03(+5.26%)
Mar 06, 2017 0.6400 0.6400 0.5605 0.5605 8,870 +0.00(+0.09%)
Mar 03, 2017 0.5800 0.5800 0.5600 0.5600 4,500 -0.01(-1.75%)
Mar 02, 2017 0.5550 0.5800 0.5260 0.5700 54,185 +0.01(+1.79%)
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.