Noble Roman's, Inc. (NROM)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.5200

+0.0350

(+7.21%)

At close: 03:29PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	0.5000	0.5200	0.4000	0.5200	0.5200	516,300
Apr 26, 2024	0.4800	0.5000	0.4500	0.4900	0.4900	230,300
Apr 25, 2024	0.3800	0.5000	0.3800	0.4500	0.4500	262,000
Apr 24, 2024	0.4100	0.4500	0.4100	0.4100	0.4100	38,400
Apr 23, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	16,900
Apr 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	100
Apr 19, 2024	0.3600	0.3800	0.3600	0.3600	0.3600	35,600
Apr 18, 2024	0.3500	0.3900	0.3500	0.3900	0.3900	5,000
Apr 17, 2024	0.4000	0.4400	0.3500	0.4000	0.4000	65,800
Apr 16, 2024	0.4000	0.4500	0.4000	0.4500	0.4500	12,300
Apr 15, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	32,000
Apr 12, 2024	0.4700	0.4900	0.4200	0.4400	0.4400	48,700
Apr 11, 2024	0.4900	0.4900	0.4400	0.4400	0.4400	16,800
Apr 10, 2024	0.4800	0.5000	0.4500	0.4900	0.4900	64,000
Apr 09, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	38,200
Apr 08, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	14,000
Apr 05, 2024	0.4800	0.4900	0.3400	0.4000	0.4000	37,900
Apr 04, 2024	0.4100	0.4600	0.4100	0.4600	0.4600	49,900
Apr 03, 2024	0.4000	0.4300	0.3900	0.4100	0.4100	49,600
Apr 02, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	3,100
Apr 01, 2024	0.4000	0.4100	0.3800	0.4100	0.4100	70,100
Mar 28, 2024	0.3600	0.4000	0.3400	0.3900	0.3900	81,300
Mar 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
Mar 25, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	7,400
Mar 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 21, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	18,000
Mar 20, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 19, 2024	0.3500	0.3800	0.3500	0.3600	0.3600	5,000
Mar 18, 2024	0.3400	0.3600	0.3200	0.3400	0.3400	9,600
Mar 15, 2024	0.4100	0.4100	0.3600	0.3600	0.3600	9,200
Mar 14, 2024	0.3400	0.3600	0.3400	0.3400	0.3400	12,000
Mar 13, 2024	0.3800	0.3900	0.3400	0.3400	0.3400	10,300
Mar 12, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	2,000
Mar 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	100
Mar 08, 2024	0.2800	0.3300	0.2800	0.3300	0.3300	17,100
Mar 07, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	100
Mar 06, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	6,000
Mar 05, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	23,000
Mar 04, 2024	0.3300	0.3300	0.3100	0.3300	0.3300	15,700
Mar 01, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	5,600
Feb 29, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 28, 2024	0.2600	0.3300	0.2600	0.3300	0.3300	2,900
Feb 27, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	100
Feb 26, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	3,000
Feb 23, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 22, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,000
Feb 21, 2024	0.2100	0.3000	0.2100	0.3000	0.3000	17,700
Feb 20, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	36,500
Feb 16, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	7,100
Feb 15, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	5,000
Feb 14, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	500
Feb 13, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	40,400
Feb 12, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 09, 2024	0.2600	0.3200	0.2600	0.3200	0.3200	7,300
Feb 08, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	10,000
Feb 07, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 06, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 05, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 02, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	7,900
Feb 01, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 31, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	100
Jan 30, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	500
Jan 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	100
Jan 25, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 24, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 23, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 22, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 19, 2024	0.3000	0.3000	0.2700	0.2700	0.2700	12,500
Jan 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	9,800
Jan 16, 2024	0.2600	0.3000	0.2600	0.3000	0.3000	14,600
Jan 12, 2024	0.2500	0.3000	0.2500	0.3000	0.3000	11,800
Jan 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	100
Jan 10, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,100
Jan 09, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	5,800
Jan 08, 2024	0.2600	0.2900	0.2600	0.2900	0.2900	34,300
Jan 05, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	1,800
Jan 04, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	37,400
Jan 03, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jan 02, 2024	0.2000	0.2800	0.1900	0.2400	0.2400	151,300
Dec 29, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 28, 2023	0.3100	0.3300	0.3100	0.3300	0.3300	5,100
Dec 27, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Dec 26, 2023	0.3000	0.3000	0.2800	0.2800	0.2800	2,500
Dec 22, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 21, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 20, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
Dec 19, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
Dec 18, 2023	0.3000	0.3100	0.3000	0.3100	0.3100	6,400
Dec 15, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	10,000
Dec 14, 2023	0.2500	0.2900	0.2500	0.2900	0.2900	28,200
Dec 13, 2023	0.2900	0.3000	0.2800	0.3000	0.3000	20,100
Dec 12, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	2,000
Dec 11, 2023	0.2700	0.2900	0.2700	0.2900	0.2900	2,000
Dec 08, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	11,000
Dec 07, 2023	0.2700	0.2700	0.2500	0.2500	0.2500	500
Dec 06, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	8,100
Dec 05, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	3,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7305-0.0017(-0.23%)

CRUDE OIL83.05+0.42(+0.51%)

Bitcoin CAD86,000.88-925.06(-1.06%)

Noble Roman's, Inc. (NROM)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7305
-0.0017(-0.23%)

CRUDE OIL
83.05
+0.42(+0.51%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)