NROM | Noble Romans Inc | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Noble Romans Inc (NROM)

OTC

$0.66+$0.10 (+18.04%)

Price as of Oct 02, 2026

$15.0M
Market Cap
277.18%
1-Year Change
Restaurants
Industry

1 Month
+11.83%

Low Price$0.55

High Price$0.66
3 Months
+20.16%

Low Price$0.54

High Price$0.72
1 Year
+277.18%

Low Price$0.17

High Price$0.72

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	0.58	0.66	0.58	0.66	+18.04%	10,150
10/01/2026	0.57	0.57	0.56	0.56	-1.75%	1,881
09/30/2026	0.57	0.57	0.57	0.57	+1.79%	5,395
09/29/2026	0.55	0.58	0.55	0.56	+1.89%	8,648
09/25/2026	0.56	0.56	0.54	0.55	-5.24%	60,766
09/23/2026	0.58	0.58	0.58	0.58	0.00%	7,475
09/22/2026	0.54	0.58	0.54	0.58	+3.39%	13,500
09/21/2026	0.55	0.57	0.55	0.56	-1.58%	28,535
09/17/2026	0.57	0.57	0.56	0.57	-1.04%	4,000
09/15/2026	0.61	0.61	0.52	0.58	-5.57%	42,691
09/14/2026	0.60	0.61	0.60	0.61	+2.92%	4,239
09/11/2026	0.59	0.59	0.59	0.59	+0.46%	200
09/10/2026	0.59	0.61	0.59	0.59	+6.86%	14,500
09/09/2026	0.60	0.60	0.55	0.55	-9.05%	21,479
09/08/2026	0.60	0.62	0.60	0.61	+1.17%	12,243
09/03/2026	0.61	0.61	0.60	0.60	+1.51%	23,000
09/02/2026	0.65	0.65	0.59	0.59	-9.06%	67,850
09/01/2026	0.67	0.67	0.64	0.65	-4.41%	63,656
08/31/2026	0.67	0.68	0.66	0.68	+1.49%	100,207
08/28/2026	0.72	0.72	0.67	0.67	+5.51%	38,102
08/26/2026	0.64	0.64	0.64	0.64	+1.50%	1,681
08/25/2026	0.66	0.66	0.60	0.63	-3.75%	15,197
08/24/2026	0.68	0.68	0.65	0.65	0.00%	120,600
08/21/2026	0.63	0.70	0.60	0.65	+6.56%	170,321
08/20/2026	0.62	0.62	0.61	0.61	-1.61%	19,953
08/19/2026	0.62	0.62	0.62	0.62	+0.88%	1,000
08/17/2026	0.60	0.63	0.60	0.61	+2.43%	9,582
08/14/2026	0.63	0.63	0.58	0.60	-6.18%	36,395
08/13/2026	0.64	0.64	0.64	0.64	-3.11%	2,220
08/12/2026	0.64	0.66	0.64	0.66	-2.94%	1,900
08/10/2026	0.68	0.68	0.68	0.68	-0.90%	1,000
08/07/2026	0.70	0.70	0.65	0.69	-4.16%	2,910
08/06/2026	0.70	0.75	0.70	0.72	0.00%	10,391
08/05/2026	0.67	0.73	0.67	0.72	+2.29%	53,638
08/04/2026	0.64	0.77	0.62	0.70	+12.65%	32,820
08/03/2026	0.69	0.69	0.62	0.62	+0.02%	15,000
07/31/2026	0.64	0.64	0.62	0.62	-3.40%	315
07/29/2026	0.65	0.65	0.62	0.64	-2.55%	11,800
07/28/2026	0.68	0.68	0.66	0.66	-3.53%	81,100
07/27/2026	0.65	0.68	0.64	0.68	+2.13%	8,935
07/24/2026	0.65	0.67	0.65	0.67	+8.00%	5,900
07/23/2026	0.67	0.67	0.62	0.62	0.00%	76,701
07/22/2026	0.62	0.62	0.62	0.62	-2.50%	17,500
07/21/2026	0.62	0.64	0.62	0.64	+2.60%	6,000
07/20/2026	0.65	0.69	0.62	0.62	-3.11%	14,607
07/16/2026	0.64	0.64	0.64	0.64	0.00%	900
07/15/2026	0.69	0.69	0.64	0.64	-3.44%	14,046
07/14/2026	0.60	0.69	0.60	0.66	+12.22%	67,215
07/13/2026	0.59	0.59	0.59	0.59	+1.82%	6,000
07/10/2026	0.54	0.60	0.54	0.58	+7.21%	17,050
07/09/2026	0.58	0.58	0.54	0.54	+0.09%	23,253
07/08/2026	0.56	0.62	0.54	0.54	-14.19%	16,925
07/07/2026	0.61	0.63	0.46	0.63	+6.94%	93,045
07/06/2026	0.55	0.63	0.55	0.59	+7.07%	34,524
07/02/2026	0.59	0.61	0.54	0.55	-11.27%	50,606
07/01/2026	0.65	0.65	0.59	0.62	-3.35%	15,939
06/30/2026	0.61	0.64	0.57	0.64	-4.25%	27,447
06/29/2026	0.64	0.68	0.58	0.67	+0.43%	26,620
06/26/2026	0.55	0.71	0.53	0.67	+25.82%	270,128
06/25/2026	0.54	0.58	0.53	0.53	-0.02%	25,280
06/24/2026	0.54	0.54	0.53	0.53	+0.04%	5,000
06/23/2026	0.53	0.54	0.53	0.53	-0.02%	13,550
06/22/2026	0.57	0.57	0.53	0.53	-3.60%	2,850
06/18/2026	0.56	0.56	0.53	0.55	+3.75%	11,000
06/17/2026	0.54	0.59	0.53	0.53	-0.08%	72,025
06/16/2026	0.52	0.54	0.52	0.53	+0.09%	11,199
06/15/2026	0.58	0.59	0.53	0.53	-0.02%	33,003
06/12/2026	0.63	0.63	0.48	0.53	-17.17%	54,490
06/11/2026	0.69	0.74	0.55	0.64	+25.49%	434,177
06/10/2026	0.46	0.51	0.46	0.51	+4.08%	49,520
06/09/2026	0.43	0.52	0.40	0.49	+16.67%	330,432
06/08/2026	0.37	0.43	0.37	0.42	+18.74%	136,498
06/04/2026	0.37	0.39	0.35	0.35	+8.76%	6,411
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