Noble Roman's, Inc. (NROM)
OTCMKTS
· Delayed Price · Currency is USD
0.1800
-0.0040 (-2.17%)
May 19, 2025, 4:00 PM EDT
Noble Roman's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -12.38% | 5,400 |
| May 16, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 8.81% | 12,400 |
| May 15, 2025 | 0.19 | 0.19 | 0.16 | 0.19 | 0.19 | -5.30% | 217,318 |
| May 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5 |
| May 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.95% | 100 |
| May 12, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -2.64% | 43,900 |
| May 9, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | - | 20,800 |
| May 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -10.39% | 5,000 |
| May 7, 2025 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | 4.79% | 68,000 |
| May 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 2, 2025 | 0.21 | 0.23 | 0.18 | 0.23 | 0.23 | -2.30% | 48,785 |
| May 1, 2025 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | -1.22% | 33,035 |
| Apr 30, 2025 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | 1.28% | 19,300 |
| Apr 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 12,600 |
| Apr 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.69% | 12,500 |
| Apr 25, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | - | 1,100 |
| Apr 24, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -0.14% | 35,700 |
| Apr 23, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -2.33% | 42,453 |
| Apr 22, 2025 | 0.23 | 0.24 | 0.18 | 0.23 | 0.23 | 17.56% | 124,654 |
| Apr 21, 2025 | 0.24 | 0.26 | 0.19 | 0.19 | 0.19 | -31.57% | 115,825 |
| Apr 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,500 |
| Apr 16, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | -8.45% | 329,700 |
| Apr 15, 2025 | 0.28 | 0.31 | 0.20 | 0.31 | 0.31 | -4.27% | 346,139 |
| Apr 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 9, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | -0.16% | 1,200 |
| Apr 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 2,000 |
| Apr 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.53% | 5,000 |
| Apr 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 31, 2025 | 0.31 | 0.32 | 0.28 | 0.32 | 0.32 | 3.19% | 62,000 |
| Mar 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 503 |
| Mar 25, 2025 | 0.29 | 0.33 | 0.29 | 0.31 | 0.31 | 3.78% | 170,900 |
| Mar 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 10.63% | 250 |
| Mar 21, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | 1.85% | 36,020 |
| Mar 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -8.59% | 6,000 |
| Mar 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 17, 2025 | 0.29 | 0.32 | 0.29 | 0.29 | 0.29 | -14.71% | 31,941 |
| Mar 14, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 17.20% | 47,150 |
| Mar 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 675 |
| Mar 12, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.30% | 5,547 |
| Mar 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 10, 2025 | 0.31 | 0.35 | 0.30 | 0.30 | 0.30 | -14.29% | 55,353 |