S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Noble Romans Inc (NROM)

OTC

$0.33-$0.04 (-12.11%)

Price as of Jun 03, 2026

$7.2M
Market Cap
80.67%
1-Year Change
Restaurants
Industry

1 Month
-17.67%

Low Price$0.27

High Price$0.40
3 Months
-7.09%

Low Price$0.25

High Price$0.40
1 Year
+80.67%

Low Price$0.14

High Price$0.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	0.33	0.33	0.33	0.33	-12.11%	500
06/02/2026	0.40	0.40	0.35	0.37	+2.78%	20,374
06/01/2026	0.36	0.36	0.36	0.36	+11.46%	217
05/29/2026	0.36	0.37	0.32	0.32	-7.71%	5,000
05/28/2026	0.33	0.39	0.33	0.35	+16.67%	221,489
05/27/2026	0.33	0.39	0.30	0.30	+6.08%	17,511
05/26/2026	0.37	0.37	0.28	0.28	-19.20%	19,261
05/22/2026	0.34	0.37	0.34	0.35	+28.72%	14,950
05/21/2026	0.30	0.33	0.25	0.27	+0.67%	34,777
05/19/2026	0.27	0.29	0.27	0.27	-9.97%	1,925
05/18/2026	0.28	0.30	0.27	0.30	-0.41%	20,010
05/15/2026	0.30	0.30	0.30	0.30	-8.37%	1,526
05/11/2026	0.34	0.35	0.33	0.33	-6.34%	40,250
05/08/2026	0.33	0.40	0.32	0.35	-3.04%	46,500
05/06/2026	0.31	0.39	0.31	0.36	-8.35%	31,000
05/04/2026	0.34	0.40	0.34	0.40	+2.57%	1,025
05/01/2026	0.35	0.39	0.35	0.39	+13.26%	11,000
04/30/2026	0.31	0.34	0.28	0.34	+10.56%	38,700
04/29/2026	0.31	0.31	0.31	0.31	+9.83%	3,000
04/23/2026	0.28	0.28	0.28	0.28	+1.17%	2,500
04/22/2026	0.26	0.28	0.26	0.28	-16.16%	2,274
04/20/2026	0.28	0.33	0.28	0.33	+22.77%	19,690
04/17/2026	0.27	0.27	0.27	0.27	-3.97%	200
04/14/2026	0.27	0.31	0.27	0.28	+3.70%	38,000
04/13/2026	0.27	0.27	0.27	0.27	-6.37%	400
04/07/2026	0.29	0.29	0.29	0.29	+13.98%	600
04/06/2026	0.30	0.30	0.25	0.25	-27.71%	5,009
04/02/2026	0.35	0.35	0.35	0.35	0.00%	120
04/01/2026	0.35	0.35	0.32	0.35	+0.72%	2,500
03/31/2026	0.35	0.35	0.35	0.35	+28.70%	200
03/24/2026	0.27	0.27	0.27	0.27	+3.85%	1,000
03/20/2026	0.26	0.26	0.26	0.26	-20.22%	250
03/19/2026	0.27	0.35	0.26	0.33	+8.63%	27,460
03/18/2026	0.30	0.30	0.30	0.30	-14.29%	15,000
03/17/2026	0.25	0.35	0.25	0.35	+16.67%	2,000
03/16/2026	0.31	0.31	0.30	0.30	-7.24%	7,100
03/12/2026	0.31	0.32	0.31	0.32	-7.60%	2,000
03/11/2026	0.35	0.35	0.35	0.35	0.00%	100
03/10/2026	0.35	0.35	0.35	0.35	0.00%	100
03/05/2026	0.32	0.35	0.32	0.35	0.00%	2,000
03/02/2026	0.37	0.37	0.35	0.35	-5.41%	21,000
02/27/2026	0.37	0.37	0.37	0.37	+0.66%	650
02/26/2026	0.33	0.37	0.33	0.37	-3.27%	1,150
02/25/2026	0.37	0.38	0.37	0.38	+2.70%	21,850
02/24/2026	0.37	0.37	0.34	0.37	+2.78%	474
02/23/2026	0.37	0.37	0.35	0.36	+5.88%	62,438
02/13/2026	0.36	0.36	0.34	0.34	-5.16%	42,000
02/11/2026	0.35	0.38	0.34	0.36	-5.41%	57,858
02/10/2026	0.34	0.38	0.34	0.38	+2.43%	24,162
02/09/2026	0.37	0.37	0.37	0.37	-1.33%	3,040
02/06/2026	0.34	0.38	0.34	0.38	+12.15%	29,605
02/05/2026	0.33	0.33	0.33	0.33	+11.38%	18,767
02/04/2026	0.30	0.31	0.30	0.30	-7.63%	15,200
02/03/2026	0.28	0.33	0.28	0.33	-1.52%	19,424
02/02/2026	0.36	0.36	0.33	0.33	-7.46%	1,425
01/30/2026	0.31	0.36	0.31	0.36	+27.36%	30,000
01/28/2026	0.33	0.33	0.27	0.28	-20.29%	77,800
01/26/2026	0.36	0.36	0.35	0.35	+0.37%	30,994
01/23/2026	0.34	0.36	0.32	0.35	+2.94%	56,550
01/22/2026	0.34	0.34	0.34	0.34	+1.46%	2,512
01/21/2026	0.34	0.34	0.34	0.34	+0.03%	350
01/20/2026	0.34	0.34	0.34	0.34	+1.48%	50,000
01/16/2026	0.36	0.36	0.30	0.33	-4.76%	46,855
01/15/2026	0.37	0.37	0.35	0.35	0.00%	13,800
01/13/2026	0.37	0.37	0.35	0.35	-2.08%	3,000
01/12/2026	0.35	0.35	0.35	0.35	-8.06%	11,603
01/09/2026	0.37	0.39	0.37	0.39	0.00%	1,400
01/08/2026	0.35	0.40	0.34	0.39	+18.43%	68,805
01/06/2026	0.33	0.33	0.33	0.33	+4.80%	108
01/05/2026	0.30	0.35	0.30	0.31	-11.37%	70,000
01/02/2026	0.35	0.35	0.35	0.35	0.00%	20,602
12/31/2025	0.30	0.35	0.30	0.35	+13.42%	25,044
12/29/2025	0.35	0.35	0.30	0.31	-8.92%	54,841
12/26/2025	0.32	0.34	0.30	0.34	+12.93%	67,673
12/23/2025	0.31	0.31	0.30	0.30	0.00%	220
12/22/2025	0.30	0.30	0.30	0.30	+0.64%	1,000
12/18/2025	0.30	0.33	0.30	0.30	-0.63%	34,676
12/17/2025	0.30	0.31	0.29	0.30	+7.14%	43,275
12/16/2025	0.28	0.28	0.28	0.28	+3.70%	450
12/15/2025	0.27	0.28	0.25	0.27	+6.66%	38,450
12/12/2025	0.24	0.25	0.23	0.25	+5.48%	40,100
12/11/2025	0.24	0.24	0.24	0.24	-7.69%	500
12/09/2025	0.25	0.26	0.23	0.26	+4.00%	15,900
12/08/2025	0.26	0.26	0.24	0.25	-7.92%	133,690
12/05/2025	0.24	0.27	0.23	0.27	+14.61%	43,856
12/04/2025	0.19	0.24	0.19	0.24	+29.47%	35,800
12/03/2025	0.19	0.19	0.18	0.18	+1.65%	81,712
12/02/2025	0.18	0.19	0.17	0.18	+3.12%	38,366
12/01/2025	0.18	0.18	0.17	0.17	-9.32%	31,896
11/28/2025	0.18	0.19	0.18	0.19	+13.17%	3,608
11/26/2025	0.18	0.20	0.17	0.17	-10.02%	59,293
11/25/2025	0.20	0.20	0.18	0.19	-1.54%	1,200
11/24/2025	0.20	0.20	0.19	0.19	+0.84%	1,425
11/21/2025	0.19	0.19	0.18	0.19	+0.21%	3,000
11/20/2025	0.19	0.19	0.18	0.19	-5.00%	12,250
11/18/2025	0.19	0.20	0.19	0.20	+4.17%	10,499
11/17/2025	0.18	0.24	0.17	0.19	+14.25%	278,530
11/13/2025	0.17	0.17	0.16	0.17	-2.58%	19,100
11/11/2025	0.17	0.17	0.17	0.17	+0.41%	5,101
11/10/2025	0.16	0.17	0.16	0.17	-0.41%	4,750