OTCMKTS:NROM

Noble Roman's Stock Chart and Price History

$0.25

+0.03 (+13.64%)

(As of 05/18/2022 12:00 AM ET)

Add

Compare

Today's Range: $0.20
▼
$0.34
50-Day Range: $0.22
▼
$0.42
52-Week Range: $0.13
▼
$0.91

Volume: 443,590 shs
Average Volume: 43,491 shs
Market Capitalization: $5.56 million

P/E Ratio: N/A
Dividend Yield: N/A
Beta: 1.12

Noble Roman's (OTCMKTS:NROM) Price Performance

5 Day Performance: +1.71%
1 Month Performance: -37.25%
3 Month Performance: -45.00%
Year-To-Date Performance: -47.37%
1 Year Performance: -47.62%

Noble Roman's (OTCMKTS NROM) Stock Chart for Thursday, May, 19, 2022

Charts Provided by TradingView.

Noble Roman's (OTCMKTS:NROM) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/18/2022	$0.22	$0.25 +13.64%	$0.34	$0.20	443,590 shs	$5.56 million
05/17/2022	$0.22	$0.22	$0.25	$0.21	77,550 shs	$4.89 million
05/16/2022	$0.22	$0.22 +1.71%	$0.25	$0.21	10,000 shs	$4.89 million
05/13/2022	$0.25	$0.22 -13.48%	$0.32	$0.22	94,290 shs	$4.81 million
05/12/2022	$0.23	$0.25 +10.62%	$0.31	$0.21	27,669 shs	$5.56 million
05/11/2022	$0.25	$0.23 -9.64%	$0.32	$0.20	219,950 shs	$5.02 million
05/10/2022	$0.30	$0.25 -16.63%	$0.31	$0.13	265,038 shs	$5.56 million
05/09/2022	$0.30	$0.30	$0.31	$0.30	73,120 shs	$6.67 million
05/06/2022	$0.30	$0.30 +1.35%	$0.32	$0.30	47,400 shs	$6.67 million
05/05/2022	$0.35	$0.30 -15.19%	$0.35	$0.27	96,142 shs	$6.58 million

05/04/2022	$0.37	$0.35 -5.42%	$0.35	$0.32	20,650 shs	$7.76 million
05/03/2022	$0.36	$0.37 +2.22%	$0.37	$0.32	1,650 shs	$8.20 million
05/02/2022	$0.37	$0.36 -2.04%	$0.37	$0.32	37,550 shs	$8.02 million
04/29/2022	$0.37	$0.37 -0.11%	$0.37	$0.37	8,863 shs	$8.19 million
04/28/2022	$0.37	$0.37	$0.37	$0.37	530 shs	$8.20 million
04/27/2022	$0.37	$0.37	$0.37	$0.37	2,511 shs	$8.20 million
04/26/2022	$0.35	$0.37 +5.52%	$0.37	$0.33	4,598 shs	$8.20 million
04/25/2022	$0.35	$0.35	$0.37	$0.35	13,000 shs	$7.77 million
04/22/2022	$0.37	$0.35 -5.51%	$0.37	$0.35	13,090 shs	$7.77 million
04/21/2022	$0.39	$0.37 -5.56%	$0.40	$0.36	107,330 shs	$8.22 million
04/20/2022	$0.39	$0.39 +1.01%	$0.39	$0.39	717 shs	$8.71 million
04/19/2022	$0.35	$0.39 +10.64%	$0.39	$0.39	9,900 shs	$8.62 million
04/18/2022	$0.35	$0.35	$0.35	$0.35	2,500 shs	$7.79 million
04/15/2022	$0.35	$0.35	$0.35	$0.35	2,500 shs	$0.00
04/14/2022	$0.38	$0.35 -7.74%	$0.35	$0.35	2,500 shs	$7.79 million
04/12/2022	$0.38	$0.38	$0.38	$0.37	30,300 shs	$0.00
04/11/2022	$0.34	$0.38 +11.76%	$0.38	$0.37	30,300 shs	$8.44 million
04/08/2022	$0.38	$0.34 -9.62%	$0.34	$0.32	253,125 shs	$7.56 million
04/07/2022	$0.38	$0.38	$0.38	$0.34	21,000 shs	$0.00
04/06/2022	$0.34	$0.38 +10.65%	$0.38	$0.34	21,000 shs	$8.36 million
04/05/2022	$0.41	$0.34 -16.05%	$0.38	$0.34	103,376 shs	$7.56 million
04/01/2022	$0.41	$0.41	$0.42	$0.40	98,990 shs	$9.00 million
03/31/2022	$0.41	$0.41	$0.42	$0.40	98,990 shs	$9.00 million
03/29/2022	$0.41	$0.41	$0.41	$0.39	8,021 shs	$0.00
03/28/2022	$0.41	$0.41 -1.22%	$0.41	$0.39	8,021 shs	$9.00 million
03/25/2022	$0.39	$0.39	$0.40	$0.36	4,235 shs	$8.67 million
03/24/2022	$0.41	$0.39 -3.70%	$0.40	$0.36	4,235 shs	$8.67 million
03/23/2022	$0.42	$0.41 -3.20%	$0.41	$0.38	36,742 shs	$9.00 million
03/22/2022	$0.42	$0.42	$0.42	$0.42	3,000 shs	$9.30 million
03/21/2022	$0.42	$0.42	$0.42	$0.42	3,000 shs	$9.30 million
03/18/2022	$0.42	$0.42 -0.38%	$0.42	$0.42	3,000 shs	$9.30 million
03/18/2022	$0.42	$0.42 -0.38%	$0.42	$0.42	3,000 shs	$9.30 million
03/17/2022	$0.42	$0.42	$0.42	$0.42	3,000 shs	$9.33 million
03/16/2022	$0.42	$0.42	$0.42	$0.42	3,000 shs	$9.33 million
03/15/2022	$0.40	$0.42 +6.29%	$0.42	$0.42	200 shs	$9.33 million
03/14/2022	$0.40	$0.40 +0.04%	$0.40	$0.40	100 shs	$8.78 million
03/11/2022	$0.40	$0.40	$0.40	$0.40	9,200 shs	$8.78 million
03/10/2022	$0.40	$0.40 -1.25%	$0.40	$0.40	9,200 shs	$8.78 million
03/09/2022	$0.37	$0.40 +6.81%	$0.40	$0.34	25,049 shs	$8.89 million
03/07/2022	$0.37	$0.37 +0.94%	$0.39	$0.37	1,400 shs	$8.32 million
03/04/2022	$0.39	$0.37 -3.64%	$0.37	$0.37	1,100 shs	$8.24 million
03/03/2022	$0.39	$0.39	$0.39	$0.39	100 shs	$8.56 million
03/02/2022	$0.39	$0.39	$0.39	$0.37	5,000 shs	$8.56 million
03/01/2022	$0.39	$0.39	$0.39	$0.37	5,000 shs	$8.56 million
02/28/2022	$0.35	$0.39 +9.97%	$0.39	$0.37	930 shs	$8.56 million
02/25/2022	$0.39	$0.35 -10.12%	$0.36	$0.35	29,500 shs	$7.78 million
02/24/2022	$0.39	$0.39	$0.40	$0.35	18,400 shs	$8.66 million
02/23/2022	$0.41	$0.39 -4.39%	$0.40	$0.35	18,400 shs	$8.66 million
02/22/2022	$0.40	$0.41 +1.85%	$0.41	$0.41	850 shs	$9.05 million
02/21/2022	$0.40	$0.40	$0.44	$0.40	23,900 shs	$8.89 million
02/18/2022	$0.43	$0.40 -6.43%	$0.44	$0.40	23,970 shs	$8.89 million

This page was last updated on 5/19/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources