Noble Roman's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.28	0.28	0.28	0.28	0.28	1.16%	2,500
Apr 22, 2026	0.26	0.28	0.26	0.28	0.28	-16.15%	2,274
Apr 20, 2026	0.28	0.33	0.28	0.33	0.33	22.76%	19,690
Apr 17, 2026	0.27	0.27	0.27	0.27	0.27	-3.96%	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	-6.38%	400
Apr 7, 2026	0.29	0.29	0.29	0.29	0.29	13.99%	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	0.65%	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