Skip to main content
Noble Roman's, Inc. (NROM)
OTCMKTS · Delayed Price · Currency is USD
0.350
0.00 (0.00%)
Mar 6, 2026, 4:00 PM EST

Noble Roman's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.350.350.350.35---
Mar 5, 20260.320.350.320.350.35-2,000
Mar 2, 20260.370.370.350.350.35-5.41%21,000
Feb 27, 20260.370.370.370.370.370.65%650
Feb 26, 20260.330.370.330.370.37-3.26%1,150
Feb 25, 20260.370.380.370.380.382.70%21,850
Feb 24, 20260.370.370.340.370.372.78%474
Feb 23, 20260.370.370.350.360.365.88%62,438
Feb 13, 20260.360.360.340.340.34-5.16%42,000
Feb 11, 20260.350.380.340.360.36-5.41%57,858
Feb 10, 20260.340.380.340.380.382.43%24,162
Feb 9, 20260.370.370.370.370.37-1.33%3,040
Feb 6, 20260.340.380.340.380.3812.14%29,605
Feb 5, 20260.330.330.330.330.3311.39%18,767
Feb 4, 20260.300.310.300.300.30-7.63%15,200
Feb 3, 20260.280.330.280.330.33-1.52%19,424
Feb 2, 20260.360.360.330.330.33-7.46%1,425
Jan 30, 20260.310.360.310.360.3627.36%30,000
Jan 28, 20260.330.330.270.280.28-20.30%77,800
Jan 26, 20260.360.360.350.350.350.37%30,994
Jan 23, 20260.340.360.320.350.352.94%56,550
Jan 22, 20260.340.340.340.340.341.46%2,512
Jan 21, 20260.340.340.340.340.340.03%350
Jan 20, 20260.340.340.340.340.341.48%50,000
Jan 16, 20260.360.360.300.330.33-4.76%46,855
Jan 15, 20260.370.370.350.350.35-13,800
Jan 13, 20260.370.370.350.350.35-2.09%3,000
Jan 12, 20260.350.350.350.350.35-8.05%11,603
Jan 9, 20260.370.390.370.390.39-1,400
Jan 8, 20260.350.400.340.390.3918.43%68,805
Jan 6, 20260.330.330.330.330.334.80%108
Jan 5, 20260.300.350.300.310.31-11.37%70,000
Jan 2, 20260.350.350.350.350.35-20,602
Dec 31, 20250.300.350.300.350.3513.42%25,044
Dec 29, 20250.350.350.300.310.31-8.91%54,841
Dec 26, 20250.320.340.300.340.3412.93%67,673
Dec 23, 20250.310.310.300.300.30-220
Dec 22, 20250.300.300.300.300.300.64%1,000
Dec 18, 20250.300.330.300.300.30-0.63%34,676
Dec 17, 20250.300.310.290.300.307.14%43,275
Dec 16, 20250.280.280.280.280.283.70%450
Dec 15, 20250.270.280.250.270.276.64%38,450
Dec 12, 20250.240.250.230.250.255.50%40,100
Dec 11, 20250.240.240.240.240.24-7.69%500
Dec 9, 20250.250.260.230.260.264.00%15,900
Dec 8, 20250.260.260.240.250.25-7.92%133,690
Dec 5, 20250.240.270.230.270.2714.61%43,856
Dec 4, 20250.190.240.190.240.2429.45%35,800
Dec 3, 20250.190.190.180.180.181.67%81,712
Dec 2, 20250.180.190.170.180.183.09%38,366
Dec 1, 20250.180.180.170.170.17-9.30%31,896
Nov 28, 20250.180.190.180.190.1913.17%3,608
Nov 26, 20250.180.200.170.170.17-10.00%59,293
Nov 25, 20250.200.200.180.190.19-1.56%1,200
Nov 24, 20250.200.200.190.190.190.84%1,425
Nov 21, 20250.190.190.180.190.190.21%3,000
Nov 20, 20250.190.190.180.190.19-5.00%12,250
Nov 18, 20250.190.200.190.200.204.17%10,499
Nov 17, 20250.180.240.170.190.1914.22%278,530
Nov 13, 20250.170.170.160.170.17-2.55%19,100
Nov 11, 20250.170.170.170.170.170.41%5,101
Nov 10, 20250.160.170.160.170.17-0.41%4,750
Nov 6, 20250.170.170.160.170.171.29%11,270
Nov 5, 20250.170.170.170.170.17-2.07%2,600
Nov 4, 20250.170.170.160.170.171.70%820
Nov 3, 20250.170.170.170.170.170.71%200
Oct 31, 20250.180.180.170.170.17-3.96%74,860
Oct 30, 20250.180.180.180.180.182.79%16,500
Oct 29, 20250.180.180.170.170.171.12%11,650
Oct 28, 20250.170.180.170.170.17-4.92%12,846
Oct 24, 20250.180.180.180.180.18-1,000
Oct 23, 20250.160.180.160.180.181.94%2,450
Oct 21, 20250.170.180.160.180.18-7.58%16,320
Oct 20, 20250.190.190.190.190.190.53%100
Oct 16, 20250.170.190.170.190.19-1.41%10,207
Oct 10, 20250.190.190.190.190.19-2.74%200
Oct 9, 20250.170.200.170.200.209.44%24,455
Oct 8, 20250.190.200.180.180.18-76,560
Oct 7, 20250.180.180.180.180.180.45%2,500
Oct 6, 20250.180.180.180.180.182.22%5,600
Oct 3, 20250.190.190.160.180.18-5.14%80,082
Oct 2, 20250.170.180.170.180.18-2.74%3,900
Oct 1, 20250.190.190.190.190.195.56%1,318
Sep 30, 20250.180.180.180.180.18-5.26%10,300
Sep 24, 20250.190.190.190.190.19-10,000
Sep 23, 20250.190.190.190.190.19-800
Sep 19, 20250.180.190.180.190.19-21,000
Sep 18, 20250.190.190.190.190.195.56%6,000
Sep 17, 20250.180.180.180.180.18-20,000
Sep 16, 20250.180.180.180.180.18-3.74%37,189
Sep 15, 20250.190.190.190.190.19-3.11%25,650
Sep 12, 20250.190.190.190.190.193.21%1,500
Sep 11, 20250.190.190.190.190.19-3.11%2,000
Sep 9, 20250.200.200.190.190.19-3.50%1,100