OTC Markets OTCQB - Delayed Quote USD

Noble Roman's, Inc. (NROM)

0.4100

0.0000

(0.00%)

At close: January 31 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 30, 2025	0.3400	0.4100	0.3400	0.4100	0.4100	16,100
Jan 29, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	7,500
Jan 28, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 27, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 24, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	2,000
Jan 23, 2025	0.5000	0.5100	0.5000	0.5100	0.5100	20,400
Jan 22, 2025	0.4900	0.5100	0.4900	0.5100	0.5100	252,800
Jan 21, 2025	0.3700	0.5000	0.3700	0.4900	0.4900	91,600
Jan 17, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 16, 2025	0.3400	0.4000	0.3400	0.4000	0.4000	2,700
Jan 15, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
Jan 14, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 13, 2025	0.3700	0.3900	0.3700	0.3900	0.3900	600
Jan 10, 2025	0.3800	0.3800	0.3500	0.3500	0.3500	500
Jan 8, 2025	0.3200	0.4200	0.3200	0.4200	0.4200	25,800
Jan 7, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 6, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	100
Jan 3, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	5,000
Jan 2, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	400
Dec 31, 2024	0.2400	0.3500	0.2400	0.3500	0.3500	114,200
Dec 30, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Dec 27, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	8,000
Dec 26, 2024	0.3200	0.3500	0.3200	0.3500	0.3500	2,000
Dec 24, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	8,000
Dec 23, 2024	0.3200	0.3800	0.2700	0.3500	0.3500	7,300
Dec 20, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 19, 2024	0.2900	0.3300	0.2900	0.3300	0.3300	110,300
Dec 18, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	7,500
Dec 17, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec 16, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec 13, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec 12, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	400
Dec 11, 2024	0.3200	0.4000	0.2900	0.4000	0.4000	4,000
Dec 10, 2024	0.3200	0.3400	0.3200	0.3400	0.3400	1,700
Dec 9, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,500
Dec 6, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Dec 5, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Dec 4, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
Dec 3, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	800
Dec 2, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	7,000
Nov 29, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,000
Nov 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov 26, 2024	0.3100	0.3600	0.3000	0.3500	0.3500	72,700
Nov 25, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	1,900
Nov 22, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	1,800
Nov 21, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Nov 20, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Nov 19, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Nov 18, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Nov 15, 2024	0.3500	0.3700	0.3500	0.3600	0.3600	84,100
Nov 14, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov 13, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,500
Nov 12, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Nov 11, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	9,000
Nov 8, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	21,100
Nov 7, 2024	0.3300	0.3300	0.3000	0.3300	0.3300	9,500
Nov 6, 2024	0.3000	0.3400	0.2600	0.3300	0.3300	24,900
Nov 5, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 4, 2024	0.3200	0.3200	0.2900	0.3000	0.3000	93,900
Nov 1, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	44,900
Oct 31, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Oct 30, 2024	0.3500	0.3500	0.3200	0.3200	0.3200	18,300
Oct 29, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	5,600
Oct 28, 2024	0.3400	0.3400	0.2800	0.3300	0.3300	29,600
Oct 25, 2024	0.3300	0.3500	0.2800	0.3400	0.3400	67,800
Oct 24, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,000
Oct 23, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 22, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 21, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 18, 2024	0.3300	0.3500	0.3200	0.3500	0.3500	9,800
Oct 17, 2024	0.3600	0.3600	0.3200	0.3300	0.3300	36,200
Oct 16, 2024	0.3200	0.3600	0.3200	0.3600	0.3600	11,000
Oct 15, 2024	0.3200	0.3600	0.3200	0.3600	0.3600	7,900
Oct 14, 2024	0.3200	0.3700	0.3200	0.3700	0.3700	2,500
Oct 11, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Oct 10, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Oct 9, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Oct 8, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Oct 7, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	3,000
Oct 4, 2024	0.3300	0.3800	0.2800	0.3800	0.3800	34,700
Oct 3, 2024	0.3500	0.3800	0.3100	0.3800	0.3800	11,200
Oct 2, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	100
Oct 1, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sep 30, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	500
Sep 27, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sep 26, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sep 25, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sep 24, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	3,600
Sep 23, 2024	0.3500	0.3900	0.3500	0.3900	0.3900	3,000
Sep 20, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	800
Sep 19, 2024	0.3800	0.4200	0.3200	0.3900	0.3900	29,600
Sep 18, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,000
Sep 17, 2024	0.4200	0.4200	0.3900	0.3900	0.3900	4,000
Sep 16, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	20,000
Sep 13, 2024	0.4100	0.4200	0.3700	0.3700	0.3700	8,600
Sep 12, 2024	0.3400	0.3400	0.3000	0.3000	0.3000	6,500
Sep 11, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	11,000
Sep 10, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Sep 9, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Sep 6, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	500
Sep 5, 2024	0.3800	0.4000	0.3000	0.3000	0.3000	35,600
Sep 4, 2024	0.4000	0.4300	0.3100	0.3100	0.3100	123,700
Sep 3, 2024	0.2800	0.4000	0.2800	0.4000	0.4000	73,400
Aug 30, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	100
Aug 29, 2024	0.3000	0.3800	0.2600	0.2600	0.2600	15,700
Aug 28, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Aug 27, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Aug 26, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Aug 23, 2024	0.3000	0.3800	0.3000	0.3800	0.3800	11,100
Aug 22, 2024	0.3500	0.3500	0.2500	0.3100	0.3100	19,200
Aug 21, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 20, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 19, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	800
Aug 16, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,100
Aug 15, 2024	0.3800	0.3800	0.3400	0.3500	0.3500	11,900
Aug 14, 2024	0.3300	0.3700	0.3300	0.3700	0.3700	15,500
Aug 13, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Aug 12, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Aug 9, 2024	0.3800	0.3800	0.3500	0.3600	0.3600	15,600
Aug 8, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	15,000
Aug 7, 2024	0.3500	0.3800	0.3500	0.3700	0.3700	800
Aug 6, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	800
Aug 5, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	2,600
Aug 2, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Aug 1, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 31, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 30, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 29, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	300
Jul 25, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jul 24, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jul 23, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jul 22, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	13,200
Jul 19, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	100
Jul 18, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	13,000
Jul 17, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jul 16, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jul 15, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jul 12, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	200
Jul 11, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 10, 2024	0.3500	0.4300	0.3100	0.3300	0.3300	43,300
Jul 9, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	1,600
Jul 8, 2024	0.3500	0.4300	0.3500	0.4200	0.4200	11,500
Jul 5, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	12,300
Jul 3, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 2, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	600
Jul 1, 2024	0.4000	0.4000	0.3500	0.3500	0.3500	14,300
Jun 28, 2024	0.4200	0.4500	0.4200	0.4200	0.4200	21,500
Jun 27, 2024	0.4100	0.4200	0.3500	0.3500	0.3500	6,200
Jun 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,700
Jun 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	7,700
Jun 24, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jun 21, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jun 20, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jun 18, 2024	0.3600	0.4200	0.3600	0.4200	0.4200	73,300
Jun 17, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jun 14, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jun 13, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	200
Jun 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jun 11, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	9,500
Jun 10, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	33,000
Jun 7, 2024	0.3500	0.3800	0.3500	0.3800	0.3800	12,000
Jun 6, 2024	0.3500	0.3800	0.3500	0.3800	0.3800	27,600
Jun 5, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,800
Jun 4, 2024	0.4000	0.4000	0.3600	0.4000	0.4000	10,300
Jun 3, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 31, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,500
May 30, 2024	0.3800	0.3900	0.3800	0.3800	0.3800	8,400
May 29, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	5,100
May 28, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	2,800
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	-

BDVB Bagger Dave's Burger Tavern, Inc.

0.0572

0.00%

BTBD BT Brands, Inc.

1.8550

+4.21%

ELROF Elior Group SA

3.4320

0.00%

MARZF Marston's PLC

0.5477

0.00%

CCC.NZ Cooks Coffee Company Limited

0.2850

+5.56%

MRTPY Marston's PLC

4.2800

0.00%

SCUPF Aegis Brands Inc.

0.2900

0.00%

RTBRF Restaurant Brands New Zealand Limited

2.2000

0.00%

BTBDW BT Brands, Inc.

0.0800

+11.42%

MBPFF Mitchells & Butlers plc

3.0500

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Noble Roman's, Inc. (NROM)

Related Tickers