OTC Markets OTCPK - Delayed Quote USD

Noble Roman's, Inc. (NROM)

0.3975 +0.0125 (+3.25%)
At close: 11:49 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 28, 2024 0.3750 0.3975 0.3750 0.3975 0.3975 2,577
May 24, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
May 23, 2024 0.3800 0.4000 0.3000 0.3900 0.3900 161,300
May 22, 2024 0.4500 0.4500 0.3400 0.4300 0.4300 17,000
May 21, 2024 0.4200 0.4300 0.4200 0.4300 0.4300 7,800
May 20, 2024 0.4300 0.4500 0.3700 0.4500 0.4500 91,800
May 17, 2024 0.4300 0.4700 0.4300 0.4700 0.4700 8,800
May 16, 2024 0.4300 0.4600 0.4300 0.4600 0.4600 1,200
May 15, 2024 0.4300 0.4800 0.4300 0.4700 0.4700 9,800
May 14, 2024 0.4400 0.5100 0.4100 0.4600 0.4600 79,400
May 13, 2024 0.4600 0.4600 0.4200 0.4200 0.4200 1,600
May 10, 2024 0.4200 0.4600 0.4000 0.4100 0.4100 93,700
May 9, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 3,300
May 8, 2024 0.4500 0.4600 0.4300 0.4600 0.4600 700
May 7, 2024 0.4500 0.4900 0.4300 0.4300 0.4300 29,700
May 6, 2024 0.5000 0.5100 0.4500 0.4500 0.4500 11,200
May 3, 2024 0.4700 0.5000 0.4700 0.4900 0.4900 28,100
May 2, 2024 0.5200 0.5200 0.4300 0.5200 0.5200 430,500
May 1, 2024 0.5100 0.5200 0.4800 0.4800 0.4800 57,100
Apr 30, 2024 0.5200 0.5200 0.3000 0.5100 0.5100 97,200
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 9, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 38,200
Apr 8, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 14,000
Apr 5, 2024 0.4800 0.4900 0.3400 0.4000 0.4000 37,900
Apr 4, 2024 0.4100 0.4600 0.4100 0.4600 0.4600 49,900
Apr 3, 2024 0.4000 0.4300 0.3900 0.4100 0.4100 49,600
Apr 2, 2024 0.4000 0.4100 0.4000 0.4100 0.4100 3,100
Apr 1, 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 8, 2024 0.2800 0.3300 0.2800 0.3300 0.3300 17,100
Mar 7, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 100
Mar 6, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 6,000
Mar 5, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 23,000
Mar 4, 2024 0.3300 0.3300 0.3100 0.3300 0.3300 15,700
Mar 1, 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 9, 2024 0.2600 0.3200 0.2600 0.3200 0.3200 7,300
Feb 8, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 10,000
Feb 7, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Feb 6, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Feb 5, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Feb 2, 2024 0.3000 0.3100 0.3000 0.3100 0.3100 7,900
Feb 1, 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 9, 2024 0.2700 0.2900 0.2700 0.2900 0.2900 5,800
Jan 8, 2024 0.2600 0.2900 0.2600 0.2900 0.2900 34,300
Jan 5, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 1,800
Jan 4, 2024 0.2500 0.2600 0.2500 0.2600 0.2600 37,400
Jan 3, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Jan 2, 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 8, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 11,000
Dec 7, 2023 0.2700 0.2700 0.2500 0.2500 0.2500 500
Dec 6, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 8,100
Dec 5, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 3,000
Dec 4, 2023 0.3000 0.3000 0.2800 0.2800 0.2800 4,700
Dec 1, 2023 0.3000 0.3000 0.2700 0.2700 0.2700 5,000
Nov 30, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Nov 29, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Nov 28, 2023 0.2500 0.2700 0.2500 0.2700 0.2700 95,300
Nov 27, 2023 0.3000 0.3000 0.2900 0.2900 0.2900 35,600
Nov 24, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 -
Nov 22, 2023 0.2700 0.2700 0.2600 0.2600 0.2600 2,500
Nov 21, 2023 0.2900 0.3000 0.2500 0.2900 0.2900 63,200
Nov 20, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Nov 17, 2023 0.2900 0.3900 0.2900 0.3900 0.3900 4,100
Nov 16, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 27,100
Nov 15, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 600
Nov 14, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Nov 13, 2023 0.3700 0.3900 0.3600 0.3900 0.3900 5,500
Nov 10, 2023 0.3900 0.4300 0.3000 0.3600 0.3600 170,200
Nov 9, 2023 0.3600 0.3700 0.3600 0.3700 0.3700 9,300
Nov 8, 2023 0.3500 0.3700 0.3000 0.3700 0.3700 11,100
Nov 7, 2023 0.3700 0.3700 0.3500 0.3500 0.3500 18,300
Nov 6, 2023 0.3600 0.3700 0.3600 0.3700 0.3700 22,200
Nov 3, 2023 0.3500 0.3600 0.3500 0.3600 0.3600 15,400
Nov 2, 2023 0.3600 0.3700 0.3400 0.3600 0.3600 23,000
Nov 1, 2023 0.3100 0.4400 0.2800 0.3500 0.3500 293,500
Oct 31, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 3,100
Oct 30, 2023 0.2700 0.2700 0.2500 0.2500 0.2500 1,600
Oct 27, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 300
Oct 26, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 -
Oct 25, 2023 0.2600 0.2700 0.2400 0.2400 0.2400 13,500
Oct 24, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 200
Oct 23, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 200
Oct 20, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 200
Oct 19, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Oct 18, 2023 0.2900 0.2900 0.2700 0.2900 0.2900 18,400
Oct 17, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 200
Oct 16, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Oct 13, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 17,800
Oct 12, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 11, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 10, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 9, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 6, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 5, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 4, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 3, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 2, 2023 0.2400 0.2800 0.2400 0.2700 0.2700 4,600
Sep 29, 2023 0.2800 0.2900 0.2800 0.2900 0.2900 24,100
Sep 28, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 1,100
Sep 27, 2023 0.2500 0.2800 0.2500 0.2800 0.2800 10,600
Sep 26, 2023 0.2700 0.2800 0.2700 0.2800 0.2800 2,500
Sep 25, 2023 0.2500 0.2700 0.2500 0.2700 0.2700 3,500
Sep 22, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Sep 21, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 100
Sep 20, 2023 0.2500 0.2600 0.2400 0.2500 0.2500 27,200
Sep 19, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 200
Sep 18, 2023 0.2800 0.2800 0.2600 0.2600 0.2600 21,100
Sep 15, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 10,000
Sep 14, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 3,000
Sep 13, 2023 0.2800 0.2800 0.2500 0.2500 0.2500 7,800
Sep 12, 2023 0.2500 0.2800 0.2500 0.2800 0.2800 1,500
Sep 11, 2023 0.2800 0.2800 0.2600 0.2600 0.2600 10,000
Sep 8, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 -
Sep 7, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 5,400
Sep 6, 2023 0.2500 0.2800 0.2500 0.2800 0.2800 1,100
Sep 5, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Sep 1, 2023 0.2500 0.2800 0.2500 0.2800 0.2800 2,500
Aug 31, 2023 0.2600 0.2700 0.2600 0.2700 0.2700 26,000
Aug 30, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 7,500
Aug 29, 2023 0.2600 0.2700 0.2600 0.2600 0.2600 8,700
Aug 28, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Aug 25, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 3,500
Aug 24, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 10,000
Aug 23, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Aug 22, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 2,500
Aug 21, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 100
Aug 18, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Aug 17, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Aug 16, 2023 0.2800 0.2800 0.2600 0.2800 0.2800 21,000
Aug 15, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Aug 14, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Aug 11, 2023 0.2900 0.2900 0.2600 0.2900 0.2900 27,300
Aug 10, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 200
Aug 9, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 1,900
Aug 8, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 -
Aug 7, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 800
Aug 4, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 16,100
Aug 3, 2023 0.2400 0.2500 0.2400 0.2500 0.2500 400
Aug 2, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 500
Aug 1, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jul 31, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jul 28, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jul 27, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 100
Jul 26, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 500
Jul 25, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 500
Jul 24, 2023 0.2600 0.2600 0.2300 0.2300 0.2300 800
Jul 21, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jul 20, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jul 19, 2023 0.2700 0.2800 0.2600 0.2800 0.2800 26,300
Jul 18, 2023 0.2000 0.2600 0.2000 0.2600 0.2600 14,100
Jul 17, 2023 0.2400 0.2400 0.2200 0.2200 0.2200 8,100
Jul 14, 2023 0.2400 0.2400 0.2300 0.2300 0.2300 9,000
Jul 13, 2023 0.2000 0.2200 0.2000 0.2200 0.2200 7,800
Jul 12, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 5,000
Jul 11, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 1,000
Jul 10, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 5,000
Jul 7, 2023 0.2000 0.2200 0.2000 0.2000 0.2000 40,700
Jul 6, 2023 0.2100 0.2200 0.2000 0.2200 0.2200 1,100
Jul 5, 2023 0.2100 0.2400 0.1900 0.2200 0.2200 21,500
Jul 3, 2023 0.2000 0.2200 0.1900 0.1900 0.1900 4,000
Jun 30, 2023 0.2200 0.2500 0.2000 0.2300 0.2300 27,200
Jun 29, 2023 0.2200 0.2500 0.1800 0.1800 0.1800 43,900
Jun 28, 2023 0.2300 0.2300 0.2000 0.2000 0.2000 61,000
Jun 27, 2023 0.2900 0.2900 0.2500 0.2500 0.2500 24,000
Jun 26, 2023 0.2600 0.2700 0.2600 0.2600 0.2600 59,000
Jun 23, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Jun 22, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Jun 21, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 200
Jun 20, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jun 16, 2023 0.2800 0.2800 0.2600 0.2600 0.2600 14,800
Jun 15, 2023 0.2900 0.2900 0.2700 0.2700 0.2700 11,500
Jun 14, 2023 0.2600 0.2700 0.2600 0.2600 0.2600 47,700
Jun 13, 2023 0.2600 0.2700 0.2600 0.2600 0.2600 10,000
Jun 12, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 3,500
Jun 9, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Jun 8, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 2,000
Jun 7, 2023 0.3000 0.3000 0.2700 0.2700 0.2700 2,600
Jun 6, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Jun 5, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Jun 2, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Jun 1, 2023 0.2700 0.2700 0.2600 0.2700 0.2700 10,100
May 31, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
May 30, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 100

Related Tickers

BDVB Bagger Dave's Burger Tavern, Inc.
0.0694
-3.03%
 
RAVE Rave Restaurant Group, Inc.
1.9100
-0.52%
 
BTBD BT Brands, Inc.
1.3201
-8.33%
 
NDLS Noodles & Company
1.8600
+0.81%
 
FAT FAT Brands Inc.
5.37
+2.09%
 
REBN Reborn Coffee, Inc.
3.7200
+0.54%
 
CAKE The Cheesecake Factory Incorporated
37.91
+1.15%
 
CBRL Cracker Barrel Old Country Store, Inc.
46.60
+2.15%
 
DPZ Domino's Pizza, Inc.
509.08
+1.38%
 
LKNCY Luckin Coffee Inc.
18.57
-2.70%