Noble Roman's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.37	0.39	0.35	0.35	0.35	8.76%	6,411
Jun 3, 2026	0.33	0.33	0.33	0.33	0.33	-12.11%	500
Jun 2, 2026	0.40	0.40	0.35	0.37	0.37	2.78%	20,374
Jun 1, 2026	0.36	0.36	0.36	0.36	0.36	11.46%	217
May 29, 2026	0.36	0.37	0.32	0.32	0.32	-7.71%	5,000
May 28, 2026	0.33	0.39	0.33	0.35	0.35	16.67%	221,489
May 27, 2026	0.33	0.39	0.30	0.30	0.30	6.08%	17,511
May 26, 2026	0.37	0.37	0.28	0.28	0.28	-19.20%	19,261
May 22, 2026	0.34	0.37	0.34	0.35	0.35	28.72%	14,950
May 21, 2026	0.30	0.33	0.25	0.27	0.27	0.67%	34,777
May 19, 2026	0.27	0.29	0.27	0.27	0.27	-9.97%	1,925
May 18, 2026	0.28	0.30	0.27	0.30	0.30	-0.41%	20,010
May 15, 2026	0.30	0.30	0.30	0.30	0.30	-8.37%	1,526
May 11, 2026	0.34	0.35	0.33	0.33	0.33	-6.34%	40,250
May 8, 2026	0.33	0.40	0.32	0.35	0.35	-3.04%	46,500
May 6, 2026	0.31	0.39	0.31	0.36	0.36	-8.35%	31,000
May 4, 2026	0.34	0.40	0.34	0.40	0.40	2.57%	1,025
May 1, 2026	0.35	0.39	0.35	0.39	0.39	13.26%	11,000
Apr 30, 2026	0.31	0.34	0.28	0.34	0.34	10.56%	38,700
Apr 29, 2026	0.31	0.31	0.31	0.31	0.31	9.83%	3,000
Apr 23, 2026	0.28	0.28	0.28	0.28	0.28	1.17%	2,500
Apr 22, 2026	0.26	0.28	0.26	0.28	0.28	-16.16%	2,274
Apr 20, 2026	0.28	0.33	0.28	0.33	0.33	22.77%	19,690
Apr 17, 2026	0.27	0.27	0.27	0.27	0.27	-3.97%	200
Apr 14, 2026	0.27	0.31	0.27	0.28	0.28	3.70%	38,000
Apr 13, 2026	0.27	0.27	0.27	0.27	0.27	-6.37%	400
Apr 7, 2026	0.29	0.29	0.29	0.29	0.29	13.98%	600
Apr 6, 2026	0.30	0.30	0.25	0.25	0.25	-27.71%	5,009
Apr 2, 2026	0.35	0.35	0.35	0.35	0.35	-	120
Apr 1, 2026	0.35	0.35	0.32	0.35	0.35	0.72%	2,500
Mar 31, 2026	0.35	0.35	0.35	0.35	0.35	28.70%	200
Mar 24, 2026	0.27	0.27	0.27	0.27	0.27	3.85%	1,000
Mar 20, 2026	0.26	0.26	0.26	0.26	0.26	-20.22%	250
Mar 19, 2026	0.27	0.35	0.26	0.33	0.33	8.63%	27,460
Mar 18, 2026	0.30	0.30	0.30	0.30	0.30	-14.29%	15,000
Mar 17, 2026	0.25	0.35	0.25	0.35	0.35	16.67%	2,000
Mar 16, 2026	0.31	0.31	0.30	0.30	0.30	-7.24%	7,100
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	0.66%	650
Feb 26, 2026	0.33	0.37	0.33	0.37	0.37	-3.27%	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