Noble Roman's, Inc. NROM
0.63 USD 0.00 (+0.00%)
Regular-session close
0.63 Day range 0.631
0.17 52-week range 0.77
- YTD
- +80.00%
- 1 year
- +270.59%
NROM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00 | 0.00% | 15,000 |
| Nov 12, 2026 | 0.66 | 0.69 | 0.63 | 0.63 | +0.03 | +5.00% | 21,300 |
| Nov 11, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 0.62 | 0.65 | 0.60 | 0.60 | -0.02 | -3.23% | 22,700 |
| Nov 9, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.00 | 0.00% | 30,600 |
| Nov 6, 2026 | 0.64 | 0.65 | 0.62 | 0.62 | +0.01 | +1.64% | 43,000 |
| Nov 5, 2026 | 0.60 | 0.63 | 0.60 | 0.61 | +0.01 | +1.67% | 30,100 |
| Nov 4, 2026 | 0.61 | 0.63 | 0.60 | 0.60 | -0.02 | -3.23% | 17,300 |
| Nov 3, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | +0.01 | +1.64% | 200 |
| Nov 2, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.00 | 0.00% | 17,300 |
| Oct 30, 2026 | 0.61 | 0.61 | 0.59 | 0.61 | +0.01 | +1.67% | 13,800 |
| Oct 29, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.00 | 0.00% | 16,500 |
| Oct 27, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | +0.01 | +1.69% | 1,200 |
| Oct 26, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 0.57 | 0.60 | 0.57 | 0.59 | +0.02 | +3.51% | 22,500 |
| Oct 22, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.00 | 0.00% | 13,700 |
| Oct 21, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 0.59 | 0.59 | 0.57 | 0.57 | -0.01 | -1.72% | 21,000 |
| Oct 19, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.00 | 0.00% | 1,100 |
| Oct 16, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | -0.02 | -3.33% | 3,400 |
| Oct 15, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.00 | 0.00% | 200 |
| Oct 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.00 | 0.00% | 13,000 |
| Oct 12, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.00 | 0.00% | 13,300 |
| Oct 9, 2026 | 0.61 | 0.62 | 0.59 | 0.60 | 0.00 | 0.00% | 35,000 |
| Oct 8, 2026 | 0.61 | 0.61 | 0.59 | 0.60 | 0.00 | 0.00% | 23,000 |
| Oct 7, 2026 | 0.61 | 0.61 | 0.59 | 0.60 | 0.00 | 0.00% | 32,300 |
| Oct 6, 2026 | 0.59 | 0.60 | 0.58 | 0.60 | -0.02 | -3.23% | 18,000 |
| Oct 5, 2026 | 0.54 | 0.63 | 0.54 | 0.62 | -0.04 | -6.06% | 35,600 |
| Oct 2, 2026 | 0.58 | 0.66 | 0.58 | 0.66 | +0.10 | +17.86% | 10,200 |
| Oct 1, 2026 | 0.57 | 0.57 | 0.56 | 0.56 | -0.01 | -1.75% | 1,900 |
| Sep 30, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | +0.01 | +1.79% | 5,400 |
| Sep 29, 2026 | 0.55 | 0.58 | 0.55 | 0.56 | +0.01 | +1.82% | 8,600 |
| Sep 28, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 0.56 | 0.56 | 0.54 | 0.55 | -0.03 | -5.17% | 60,800 |
| Sep 24, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.00 | 0.00% | 7,500 |
| Sep 22, 2026 | 0.54 | 0.58 | 0.54 | 0.58 | +0.02 | +3.57% | 13,500 |
| Sep 21, 2026 | 0.55 | 0.57 | 0.55 | 0.56 | -0.01 | -1.75% | 28,500 |
| Sep 18, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | -0.01 | -1.72% | 4,000 |
| Sep 16, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 0.61 | 0.61 | 0.52 | 0.58 | -0.03 | -4.92% | 42,700 |
| Sep 14, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | +0.02 | +3.39% | 4,200 |
| Sep 11, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.00 | 0.00% | 200 |
| Sep 10, 2026 | 0.59 | 0.61 | 0.59 | 0.59 | +0.04 | +7.27% | 14,500 |
| Sep 9, 2026 | 0.60 | 0.60 | 0.55 | 0.55 | -0.06 | -9.84% | 21,500 |
| Sep 8, 2026 | 0.60 | 0.62 | 0.60 | 0.61 | +0.01 | +1.67% | 12,200 |
| Sep 4, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | +0.01 | +1.69% | 23,000 |
| Sep 2, 2026 | 0.65 | 0.65 | 0.59 | 0.59 | -0.06 | -9.23% | 67,900 |
| Sep 1, 2026 | 0.67 | 0.67 | 0.64 | 0.65 | -0.03 | -4.41% | 63,700 |
| Aug 31, 2026 | 0.67 | 0.68 | 0.66 | 0.68 | +0.01 | +1.49% | 100,200 |
| Aug 28, 2026 | 0.72 | 0.72 | 0.67 | 0.67 | +0.03 | +4.69% | 38,100 |
| Aug 27, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | +0.01 | +1.59% | 1,700 |
| Aug 25, 2026 | 0.66 | 0.66 | 0.60 | 0.63 | -0.02 | -3.08% | 15,200 |
| Aug 24, 2026 | 0.68 | 0.68 | 0.65 | 0.65 | 0.00 | 0.00% | 120,600 |
| Aug 21, 2026 | 0.63 | 0.70 | 0.60 | 0.65 | +0.04 | +6.56% | 170,300 |
| Aug 20, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | -0.01 | -1.61% | 20,000 |
| Aug 19, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | +0.01 | +1.64% | 1,000 |
| Aug 18, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 0.60 | 0.63 | 0.60 | 0.61 | +0.01 | +1.67% | 9,600 |
| Aug 14, 2026 | 0.63 | 0.63 | 0.58 | 0.60 | -0.04 | -6.25% | 36,400 |
65 days, newest first. Daily bars as drawn on the NROM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.