Noble Roman's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.72	0.72	0.67	0.67	0.67	5.51%	38,102
Aug 26, 2026	0.64	0.64	0.64	0.64	0.64	1.50%	1,681
Aug 25, 2026	0.66	0.66	0.60	0.63	0.63	-3.75%	15,197
Aug 24, 2026	0.68	0.68	0.65	0.65	0.65	-	120,600
Aug 21, 2026	0.63	0.70	0.60	0.65	0.65	6.56%	170,321
Aug 20, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	19,953
Aug 19, 2026	0.62	0.62	0.62	0.62	0.62	0.88%	1,000
Aug 17, 2026	0.60	0.63	0.60	0.61	0.61	2.43%	9,582
Aug 14, 2026	0.63	0.63	0.58	0.60	0.60	-6.18%	36,395
Aug 13, 2026	0.64	0.64	0.64	0.64	0.64	-3.11%	2,220
Aug 12, 2026	0.64	0.66	0.64	0.66	0.66	-2.94%	1,900
Aug 10, 2026	0.68	0.68	0.68	0.68	0.68	-0.90%	1,000
Aug 7, 2026	0.70	0.70	0.65	0.69	0.69	-4.16%	2,910
Aug 6, 2026	0.70	0.75	0.70	0.72	0.72	-	10,391
Aug 5, 2026	0.67	0.73	0.67	0.72	0.72	2.29%	53,638
Aug 4, 2026	0.64	0.77	0.62	0.70	0.70	12.65%	32,820
Aug 3, 2026	0.69	0.69	0.62	0.62	0.62	0.02%	15,000
Jul 31, 2026	0.64	0.64	0.62	0.62	0.62	-3.40%	315
Jul 29, 2026	0.65	0.65	0.62	0.64	0.64	-2.55%	11,800
Jul 28, 2026	0.68	0.68	0.66	0.66	0.66	-3.53%	81,100
Jul 27, 2026	0.65	0.68	0.64	0.68	0.68	2.13%	8,935
Jul 24, 2026	0.65	0.67	0.65	0.67	0.67	8.00%	5,900
Jul 23, 2026	0.67	0.67	0.62	0.62	0.62	-	76,701
Jul 22, 2026	0.62	0.62	0.62	0.62	0.62	-2.50%	17,500
Jul 21, 2026	0.62	0.64	0.62	0.64	0.64	2.60%	6,000
Jul 20, 2026	0.66	0.69	0.62	0.62	0.62	-3.11%	14,607
Jul 16, 2026	0.64	0.64	0.64	0.64	0.64	-	900
Jul 15, 2026	0.69	0.69	0.64	0.64	0.64	-3.44%	14,046
Jul 14, 2026	0.60	0.69	0.60	0.66	0.66	12.22%	67,215
Jul 13, 2026	0.59	0.59	0.59	0.59	0.59	1.82%	6,000
Jul 10, 2026	0.54	0.60	0.54	0.58	0.58	7.21%	17,050
Jul 9, 2026	0.58	0.58	0.54	0.54	0.54	0.09%	23,253
Jul 8, 2026	0.56	0.62	0.54	0.54	0.54	-14.19%	16,925
Jul 7, 2026	0.61	0.63	0.46	0.63	0.63	6.94%	93,045
Jul 6, 2026	0.55	0.63	0.55	0.59	0.59	7.07%	34,524
Jul 2, 2026	0.59	0.61	0.54	0.55	0.55	-11.27%	50,606
Jul 1, 2026	0.65	0.65	0.59	0.62	0.62	-3.35%	15,939
Jun 30, 2026	0.61	0.64	0.57	0.64	0.64	-4.25%	27,447
Jun 29, 2026	0.64	0.68	0.58	0.67	0.67	0.43%	26,620
Jun 26, 2026	0.55	0.71	0.53	0.67	0.67	25.82%	270,128
Jun 25, 2026	0.54	0.58	0.53	0.53	0.53	-0.02%	25,280
Jun 24, 2026	0.54	0.54	0.53	0.53	0.53	0.04%	5,000
Jun 23, 2026	0.53	0.54	0.53	0.53	0.53	-0.02%	13,550
Jun 22, 2026	0.57	0.57	0.53	0.53	0.53	-3.60%	2,850
Jun 18, 2026	0.56	0.56	0.53	0.55	0.55	3.75%	11,000
Jun 17, 2026	0.54	0.59	0.53	0.53	0.53	-0.08%	72,025
Jun 16, 2026	0.52	0.54	0.52	0.53	0.53	0.09%	11,199
Jun 15, 2026	0.58	0.59	0.53	0.53	0.53	-0.02%	33,003
Jun 12, 2026	0.63	0.63	0.48	0.53	0.53	-17.17%	54,490
Jun 11, 2026	0.69	0.74	0.55	0.64	0.64	25.49%	434,177