Noble Roman's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.31	0.32	0.31	0.32	0.32	-7.60%	2,000
Mar 11, 2026	0.35	0.35	0.35	0.35	0.35	-	100
Mar 10, 2026	0.35	0.35	0.35	0.35	0.35	-	100
Mar 5, 2026	0.32	0.35	0.32	0.35	0.35	-	2,000
Mar 2, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	21,000
Feb 27, 2026	0.37	0.37	0.37	0.37	0.37	0.65%	650
Feb 26, 2026	0.33	0.37	0.33	0.37	0.37	-3.26%	1,150
Feb 25, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	21,850
Feb 24, 2026	0.37	0.37	0.34	0.37	0.37	2.78%	474
Feb 23, 2026	0.37	0.37	0.35	0.36	0.36	5.88%	62,438
Feb 13, 2026	0.36	0.36	0.34	0.34	0.34	-5.16%	42,000
Feb 11, 2026	0.35	0.38	0.34	0.36	0.36	-5.41%	57,858
Feb 10, 2026	0.34	0.38	0.34	0.38	0.38	2.43%	24,162
Feb 9, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	3,040
Feb 6, 2026	0.34	0.38	0.34	0.38	0.38	12.14%	29,605
Feb 5, 2026	0.33	0.33	0.33	0.33	0.33	11.39%	18,767
Feb 4, 2026	0.30	0.31	0.30	0.30	0.30	-7.63%	15,200
Feb 3, 2026	0.28	0.33	0.28	0.33	0.33	-1.52%	19,424
Feb 2, 2026	0.36	0.36	0.33	0.33	0.33	-7.46%	1,425
Jan 30, 2026	0.31	0.36	0.31	0.36	0.36	27.36%	30,000
Jan 28, 2026	0.33	0.33	0.27	0.28	0.28	-20.30%	77,800
Jan 26, 2026	0.36	0.36	0.35	0.35	0.35	0.37%	30,994
Jan 23, 2026	0.34	0.36	0.32	0.35	0.35	2.94%	56,550
Jan 22, 2026	0.34	0.34	0.34	0.34	0.34	1.46%	2,512
Jan 21, 2026	0.34	0.34	0.34	0.34	0.34	0.03%	350
Jan 20, 2026	0.34	0.34	0.34	0.34	0.34	1.48%	50,000
Jan 16, 2026	0.36	0.36	0.30	0.33	0.33	-4.76%	46,855
Jan 15, 2026	0.37	0.37	0.35	0.35	0.35	-	13,800
Jan 13, 2026	0.37	0.37	0.35	0.35	0.35	-2.09%	3,000
Jan 12, 2026	0.35	0.35	0.35	0.35	0.35	-8.05%	11,603
Jan 9, 2026	0.37	0.39	0.37	0.39	0.39	-	1,400
Jan 8, 2026	0.35	0.40	0.34	0.39	0.39	18.43%	68,805
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