Noble Roman's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 7, 2025	0.32	0.35	0.32	0.35	0.35	-	1,000
Mar 6, 2025	0.34	0.35	0.34	0.35	0.35	9.03%	1,000
Mar 5, 2025	0.32	0.32	0.32	0.32	0.32	-0.80%	33,304
Mar 4, 2025	0.34	0.40	0.32	0.32	0.32	-4.78%	25,810
Mar 3, 2025	0.33	0.34	0.33	0.34	0.34	-15.04%	10,500
Feb 28, 2025	0.45	0.45	0.33	0.40	0.40	-4.42%	12,027
Feb 27, 2025	0.42	0.42	0.42	0.42	0.42	-	3
Feb 26, 2025	0.42	0.42	0.42	0.42	0.42	20.36%	500
Feb 25, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Feb 24, 2025	0.35	0.35	0.35	0.35	0.35	-7.38%	1,000
Feb 21, 2025	0.38	0.38	0.38	0.38	0.38	-10.62%	1,000
Feb 20, 2025	0.42	0.42	0.42	0.42	0.42	23.53%	2,501
Feb 19, 2025	0.34	0.34	0.34	0.34	0.34	-19.62%	100
Feb 18, 2025	0.42	0.42	0.42	0.42	0.42	5.75%	500
Feb 14, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Feb 13, 2025	0.37	0.40	0.31	0.40	0.40	5.26%	289,197