Noble Roman's, Inc. (NROM)
OTCMKTS · Delayed Price · Currency is USD
0.3950
+0.0650 (19.70%)
Jan 8, 2026, 3:47 PM EST
Noble Roman's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 4.80% | 108 |
| Jan 5, 2026 | 0.30 | 0.35 | 0.30 | 0.31 | 0.31 | -11.37% | 70,000 |
| Jan 2, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 20,602 |
| Dec 31, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 13.42% | 25,044 |
| Dec 29, 2025 | 0.35 | 0.35 | 0.30 | 0.31 | 0.31 | -8.91% | 54,841 |
| Dec 26, 2025 | 0.32 | 0.34 | 0.30 | 0.34 | 0.34 | 12.93% | 67,673 |
| Dec 23, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 220 |
| Dec 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.64% | 1,000 |
| Dec 18, 2025 | 0.30 | 0.33 | 0.30 | 0.30 | 0.30 | -0.63% | 34,676 |
| Dec 17, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 7.14% | 43,275 |
| Dec 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 450 |
| Dec 15, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | 6.64% | 38,450 |
| Dec 12, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 5.50% | 40,100 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.69% | 500 |
| Dec 9, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 4.00% | 15,900 |
| Dec 8, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -7.92% | 133,690 |
| Dec 5, 2025 | 0.24 | 0.27 | 0.23 | 0.27 | 0.27 | 14.61% | 43,856 |
| Dec 4, 2025 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | 29.45% | 35,800 |
| Dec 3, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 1.67% | 81,712 |
| Dec 2, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 3.09% | 38,366 |
| Dec 1, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -9.30% | 31,896 |
| Nov 28, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 13.17% | 3,608 |
| Nov 26, 2025 | 0.18 | 0.20 | 0.17 | 0.17 | 0.17 | -10.00% | 59,293 |
| Nov 25, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -1.56% | 1,200 |
| Nov 24, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.84% | 1,425 |
| Nov 21, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.21% | 3,000 |
| Nov 20, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -5.00% | 12,250 |
| Nov 18, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.17% | 10,499 |
| Nov 17, 2025 | 0.18 | 0.24 | 0.17 | 0.19 | 0.19 | 14.22% | 278,530 |
| Nov 13, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.55% | 19,100 |
| Nov 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.41% | 5,101 |
| Nov 10, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.41% | 4,750 |
| Nov 6, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.29% | 11,270 |
| Nov 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.07% | 2,600 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.70% | 820 |
| Nov 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.71% | 200 |
| Oct 31, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.96% | 74,860 |
| Oct 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.79% | 16,500 |
| Oct 29, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 1.12% | 11,650 |
| Oct 28, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -4.92% | 12,846 |
| Oct 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,000 |
| Oct 23, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 1.94% | 2,450 |
| Oct 21, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -7.58% | 16,320 |
| Oct 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 100 |
| Oct 16, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | -1.41% | 10,207 |
| Oct 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.74% | 200 |
| Oct 9, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 9.44% | 24,455 |
| Oct 8, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | - | 76,560 |
| Oct 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.45% | 2,500 |
| Oct 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.22% | 5,600 |