Noble Roman's, Inc. (NROM)

Noble Roman's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	0.32	0.32	0.29	0.30	0.30	-9.09%	93,908
Nov 1, 2024	0.33	0.33	0.33	0.33	0.33	3.13%	44,900
Oct 31, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Oct 30, 2024	0.35	0.35	0.32	0.32	0.32	-3.03%	18,300
Oct 29, 2024	0.33	0.33	0.32	0.33	0.33	-	5,645
Oct 28, 2024	0.34	0.34	0.28	0.33	0.33	-1.49%	29,620
Oct 25, 2024	0.33	0.35	0.28	0.34	0.34	1.52%	67,813
Oct 24, 2024	0.33	0.33	0.33	0.33	0.33	-5.71%	1,028
Oct 23, 2024	0.35	0.35	0.35	0.35	0.35	-	40
Oct 22, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Oct 21, 2024	0.35	0.35	0.35	0.35	0.35	-	40
Oct 18, 2024	0.33	0.35	0.32	0.35	0.35	5.11%	9,840
Oct 17, 2024	0.36	0.36	0.32	0.33	0.33	-7.50%	36,210
Oct 16, 2024	0.32	0.36	0.32	0.36	0.36	-	10,978
Oct 15, 2024	0.32	0.36	0.32	0.36	0.36	-2.68%	7,872
Oct 14, 2024	0.32	0.37	0.32	0.37	0.37	-0.03%	2,500
Oct 11, 2024	0.37	0.37	0.37	0.37	0.37	-	-
Oct 10, 2024	0.37	0.37	0.37	0.37	0.37	-	-
Oct 9, 2024	0.37	0.37	0.37	0.37	0.37	-	-
Oct 8, 2024	0.37	0.37	0.37	0.37	0.37	-	-
Oct 7, 2024	0.37	0.37	0.37	0.37	0.37	-1.86%	3,000
Oct 4, 2024	0.33	0.38	0.28	0.38	0.38	-0.79%	34,701
Oct 3, 2024	0.35	0.38	0.31	0.38	0.38	-	11,177
Oct 2, 2024	0.38	0.38	0.38	0.38	0.38	18.56%	100
Oct 1, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Sep 30, 2024	0.32	0.32	0.32	0.32	0.32	3.29%	500
Sep 27, 2024	0.31	0.31	0.31	0.31	0.31	-	-
Sep 26, 2024	0.31	0.31	0.31	0.31	0.31	-	-
Sep 25, 2024	0.31	0.31	0.31	0.31	0.31	-	-
Sep 24, 2024	0.33	0.33	0.31	0.31	0.31	-19.40%	3,632
Sep 23, 2024	0.35	0.39	0.35	0.39	0.39	19.20%	3,024
Sep 20, 2024	0.30	0.32	0.30	0.32	0.32	-16.10%	800
Sep 19, 2024	0.38	0.42	0.32	0.39	0.39	1.32%	29,602
Sep 18, 2024	0.38	0.38	0.38	0.38	0.38	-3.06%	2,000
Sep 17, 2024	0.42	0.42	0.39	0.39	0.39	5.95%	3,992
Sep 16, 2024	0.37	0.37	0.37	0.37	0.37	-	20,000
Sep 13, 2024	0.41	0.42	0.37	0.37	0.37	21.71%	8,646
Sep 12, 2024	0.34	0.34	0.30	0.30	0.30	-10.59%	6,462
Sep 11, 2024	0.36	0.36	0.34	0.34	0.34	0.77%	11,000
Sep 10, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Sep 9, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Sep 6, 2024	0.34	0.34	0.34	0.34	0.34	11.72%	521
Sep 5, 2024	0.38	0.40	0.30	0.30	0.30	-2.58%	35,550
Sep 4, 2024	0.40	0.43	0.31	0.31	0.31	-22.50%	123,692
Sep 3, 2024	0.28	0.40	0.28	0.40	0.40	5.29%	73,398
Aug 30, 2024	0.38	0.38	0.38	0.38	0.38	48.92%	111
Aug 29, 2024	0.30	0.38	0.26	0.26	0.26	-32.87%	15,733
Aug 28, 2024	0.38	0.38	0.38	0.38	0.38	-	-
Aug 27, 2024	0.38	0.38	0.38	0.38	0.38	-	-
Aug 26, 2024	0.38	0.38	0.38	0.38	0.38	-	-
Aug 23, 2024	0.30	0.38	0.30	0.38	0.38	22.58%	11,108
Aug 22, 2024	0.35	0.35	0.25	0.31	0.31	-11.43%	19,224
Aug 21, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Aug 20, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Aug 19, 2024	0.35	0.35	0.35	0.35	0.35	-5.66%	800
Aug 16, 2024	0.37	0.37	0.37	0.37	0.37	6.00%	1,100
Aug 15, 2024	0.38	0.38	0.34	0.35	0.35	-5.41%	11,921
Aug 14, 2024	0.33	0.37	0.33	0.37	0.37	2.78%	15,500
Aug 13, 2024	0.36	0.36	0.36	0.36	0.36	-	-
Aug 12, 2024	0.36	0.36	0.36	0.36	0.36	-	-
Aug 9, 2024	0.38	0.38	0.35	0.36	0.36	-5.26%	15,575
Aug 8, 2024	0.38	0.38	0.38	0.38	0.38	4.11%	15,020
Aug 7, 2024	0.35	0.38	0.35	0.37	0.37	1.67%	775
Aug 6, 2024	0.36	0.36	0.36	0.36	0.36	11.98%	800
Aug 5, 2024	0.32	0.32	0.32	0.32	0.32	0.09%	2,550
Aug 2, 2024	0.32	0.32	0.32	0.32	0.32	-	11
Aug 1, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Jul 31, 2024	0.32	0.32	0.32	0.32	0.32	-	25
Jul 30, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Jul 29, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Jul 26, 2024	0.32	0.32	0.32	0.32	0.32	-5.79%	250
Jul 25, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Jul 24, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Jul 23, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Jul 22, 2024	0.34	0.34	0.34	0.34	0.34	-10.05%	13,200
Jul 19, 2024	0.38	0.38	0.38	0.38	0.38	-3.05%	100
Jul 18, 2024	0.38	0.39	0.38	0.39	0.39	24.97%	13,000
Jul 17, 2024	0.31	0.31	0.31	0.31	0.31	-	1
Jul 16, 2024	0.31	0.31	0.31	0.31	0.31	-	-
Jul 15, 2024	0.31	0.31	0.31	0.31	0.31	-	-
Jul 12, 2024	0.31	0.31	0.31	0.31	0.31	-5.85%	150
Jul 11, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Jul 10, 2024	0.35	0.43	0.31	0.33	0.33	-11.37%	43,275
Jul 9, 2024	0.38	0.38	0.37	0.37	0.37	-11.82%	1,550
Jul 8, 2024	0.35	0.43	0.35	0.42	0.42	21.11%	11,470
Jul 5, 2024	0.35	0.35	0.35	0.35	0.35	-	12,300
Jul 3, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Jul 2, 2024	0.35	0.35	0.35	0.35	0.35	-0.54%	556
Jul 1, 2024	0.40	0.40	0.35	0.35	0.35	-16.19%	14,329
Jun 28, 2024	0.42	0.45	0.42	0.42	0.42	20.00%	21,500
Jun 27, 2024	0.41	0.42	0.35	0.35	0.35	-12.50%	6,245
Jun 26, 2024	0.40	0.40	0.40	0.40	0.40	-	1,652
Jun 25, 2024	0.40	0.40	0.40	0.40	0.40	-4.76%	7,650
Jun 24, 2024	0.42	0.42	0.42	0.42	0.42	-	-
Jun 21, 2024	0.42	0.42	0.42	0.42	0.42	-	25
Jun 20, 2024	0.42	0.42	0.42	0.42	0.42	-	20
Jun 18, 2024	0.36	0.42	0.36	0.42	0.42	13.51%	73,300
Jun 17, 2024	0.37	0.37	0.37	0.37	0.37	-	-
Jun 14, 2024	0.37	0.37	0.37	0.37	0.37	-	-
Jun 13, 2024	0.37	0.37	0.37	0.37	0.37	-5.13%	200

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.