S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Noble Romans Inc (NROM)

OTC

$0.65+$0.04 (+6.56%)

Price as of Aug 21, 2026

$14.8M
Market Cap
288.06%
1-Year Change
Restaurants
Industry

1 Month
+2.17%

Low Price$0.60

High Price$0.72
3 Months
+139.06%

Low Price$0.28

High Price$0.72
1 Year
+288.06%

Low Price$0.17

High Price$0.72

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
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