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

Noble Roman's Inc (OP: NROM )

0.3900 UNCHANGED
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 11, 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 (%)
Jun 29, 2018 0.6700 0.6880 0.6680 0.6680 5,350 +0.00(+0.00%)
Jun 28, 2018 0.6680 0.6680 0.6680 0.6680 4,000 +0.00(+0.00%)
Jun 27, 2018 0.6680 0.6680 0.6680 0.6680 1,500 +0.05(+7.74%)
Jun 26, 2018 0.6830 0.6900 0.6200 0.6200 17,730 -0.07(-10.13%)
Jun 25, 2018 0.6900 0.6900 0.6899 0.6899 5,700 +0.02(+2.97%)
Jun 22, 2018 0.6330 0.6700 0.6200 0.6700 26,900 +0.02(+3.06%)
Jun 19, 2018 0.6501 0.6501 0.6501 0 +0.01(+1.58%)
Jun 18, 2018 0.6900 0.6900 0.6400 0.6400 1,510 -0.00(-0.31%)
Jun 15, 2018 0.6800 0.6800 0.6420 0.6420 4,350 +0.01(+1.10%)
Jun 14, 2018 0.6900 0.6900 0.6350 0.6350 10,050 -0.06(-9.29%)
Jun 13, 2018 0.7000 0.7000 0.7000 0.7000 3,105 +0.00(+0.00%)
Jun 12, 2018 0.7000 0.7000 0.7000 0.7000 4,200 +0.01(+2.19%)
Jun 11, 2018 0.6925 0.7000 0.6600 0.6850 4,928 -0.01(-2.14%)
Jun 08, 2018 0.6850 0.7000 0.6850 0.7000 2,714 +0.00(+0.00%)
Jun 07, 2018 0.7000 0.7000 0.7000 0.7000 28,600 +0.00(+0.00%)
Jun 06, 2018 0.6775 0.7000 0.6775 0.7000 14,450 +0.01(+0.72%)
Jun 05, 2018 0.6920 0.7000 0.6800 0.6950 18,704 +0.01(+1.46%)
Jun 04, 2018 0.7000 0.7000 0.6850 0.6850 23,343 -0.01(-2.14%)
Jun 01, 2018 0.7000 0.7000 0.6900 0.7000 14,600 +0.00(+0.00%)
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%)
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.