Noble Roman's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	0.46	0.51	0.46	0.51	0.51	4.08%	49,520
Jun 9, 2026	0.43	0.52	0.40	0.49	0.49	16.67%	330,432
Jun 8, 2026	0.37	0.43	0.37	0.42	0.42	18.74%	136,498
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