7,376.86

+23.13

+0.31%

51,285.73

-237.33

-0.46%

24,579.42

+264.43

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

75,684.61

-248.77

-0.33%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

OTC Markets OTCQB - Delayed Quote USD

Noble Roman's, Inc. (NROM)

0.6200 +0.0100 (+1.64%)

At close: November 6 at 4:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	0.6400	0.6500	0.6200	0.6200	0.6200	43,000
Nov 5, 2026	0.6000	0.6300	0.6000	0.6100	0.6100	30,100
Nov 4, 2026	0.6100	0.6300	0.6000	0.6000	0.6000	17,300
Nov 3, 2026	0.6200	0.6200	0.6200	0.6200	0.6200	200
Nov 2, 2026	0.6100	0.6200	0.6100	0.6100	0.6100	17,300
Oct 30, 2026	0.6100	0.6100	0.5900	0.6100	0.6100	13,800
Oct 29, 2026	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 28, 2026	0.6000	0.6000	0.5900	0.6000	0.6000	16,500
Oct 27, 2026	0.6000	0.6000	0.6000	0.6000	0.6000	1,200
Oct 26, 2026	0.5900	0.5900	0.5900	0.5900	0.5900	-
Oct 23, 2026	0.5700	0.6000	0.5700	0.5900	0.5900	22,500
Oct 22, 2026	0.5700	0.5700	0.5700	0.5700	0.5700	13,700
Oct 21, 2026	0.5700	0.5700	0.5700	0.5700	0.5700	-
Oct 20, 2026	0.5900	0.5900	0.5700	0.5700	0.5700	21,000
Oct 19, 2026	0.5800	0.5800	0.5800	0.5800	0.5800	1,100
Oct 16, 2026	0.5900	0.5900	0.5800	0.5800	0.5800	3,400
Oct 15, 2026	0.5900	0.6000	0.5900	0.6000	0.6000	200
Oct 14, 2026	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 13, 2026	0.6100	0.6100	0.6000	0.6000	0.6000	13,000
Oct 12, 2026	0.6200	0.6200	0.6000	0.6000	0.6000	13,300
Oct 9, 2026	0.6100	0.6200	0.5900	0.6000	0.6000	35,000
Oct 8, 2026	0.6100	0.6100	0.5900	0.6000	0.6000	23,000
Oct 7, 2026	0.6100	0.6100	0.5900	0.6000	0.6000	32,300
Oct 6, 2026	0.5900	0.6000	0.5800	0.6000	0.6000	18,000
Oct 5, 2026	0.5400	0.6300	0.5400	0.6200	0.6200	35,600
Oct 2, 2026	0.5800	0.6600	0.5800	0.6600	0.6600	10,200
Oct 1, 2026	0.5700	0.5700	0.5600	0.5600	0.5600	1,900
Sep 30, 2026	0.5700	0.5700	0.5700	0.5700	0.5700	5,400
Sep 29, 2026	0.5500	0.5800	0.5500	0.5600	0.5600	8,600
Sep 28, 2026	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep 25, 2026	0.5600	0.5600	0.5400	0.5500	0.5500	60,800
Sep 24, 2026	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 23, 2026	0.5800	0.5800	0.5800	0.5800	0.5800	7,500
Sep 22, 2026	0.5400	0.5800	0.5400	0.5800	0.5800	13,500
Sep 21, 2026	0.5500	0.5700	0.5500	0.5600	0.5600	28,500
Sep 18, 2026	0.5700	0.5700	0.5700	0.5700	0.5700	-
Sep 17, 2026	0.5700	0.5700	0.5600	0.5700	0.5700	4,000
Sep 16, 2026	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 15, 2026	0.6100	0.6100	0.5200	0.5800	0.5800	42,700
Sep 14, 2026	0.6000	0.6100	0.6000	0.6100	0.6100	4,200
Sep 11, 2026	0.5900	0.5900	0.5900	0.5900	0.5900	200
Sep 10, 2026	0.5900	0.6100	0.5900	0.5900	0.5900	14,500
Sep 9, 2026	0.6000	0.6000	0.5500	0.5500	0.5500	21,500
Sep 8, 2026	0.6000	0.6200	0.6000	0.6100	0.6100	12,200
Sep 4, 2026	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep 3, 2026	0.6100	0.6100	0.6000	0.6000	0.6000	23,000
Sep 2, 2026	0.6500	0.6500	0.5900	0.5900	0.5900	67,900
Sep 1, 2026	0.6700	0.6700	0.6400	0.6500	0.6500	63,700
Aug 31, 2026	0.6700	0.6800	0.6600	0.6800	0.6800	100,200
Aug 28, 2026	0.7200	0.7200	0.6700	0.6700	0.6700	38,100
Aug 27, 2026	0.6400	0.6400	0.6400	0.6400	0.6400	-
Aug 26, 2026	0.6400	0.6400	0.6400	0.6400	0.6400	1,700
Aug 25, 2026	0.6600	0.6600	0.6000	0.6300	0.6300	15,200
Aug 24, 2026	0.6800	0.6800	0.6500	0.6500	0.6500	120,600
Aug 21, 2026	0.6300	0.7000	0.6000	0.6500	0.6500	170,300
Aug 20, 2026	0.6200	0.6200	0.6100	0.6100	0.6100	20,000
Aug 19, 2026	0.6200	0.6200	0.6200	0.6200	0.6200	1,000
Aug 18, 2026	0.6100	0.6100	0.6100	0.6100	0.6100	-
Aug 17, 2026	0.6000	0.6300	0.6000	0.6100	0.6100	9,600
Aug 14, 2026	0.6300	0.6300	0.5800	0.6000	0.6000	36,400
Aug 13, 2026	0.6400	0.6400	0.6400	0.6400	0.6400	2,200
Aug 12, 2026	0.6400	0.6600	0.6400	0.6600	0.6600	1,900
Aug 11, 2026	0.6800	0.6800	0.6800	0.6800	0.6800	-
Aug 10, 2026	0.6800	0.6800	0.6800	0.6800	0.6800	1,000
Aug 7, 2026	0.7000	0.7000	0.6500	0.6900	0.6900	2,900
Aug 6, 2026	0.7000	0.7500	0.7000	0.7200	0.7200	10,400
Aug 5, 2026	0.6700	0.7300	0.6700	0.7200	0.7200	53,600
Aug 4, 2026	0.6400	0.7700	0.6200	0.7000	0.7000	32,800
Aug 3, 2026	0.6900	0.6900	0.6200	0.6200	0.6200	15,000
Jul 31, 2026	0.6400	0.6400	0.6200	0.6200	0.6200	300
Jul 30, 2026	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jul 29, 2026	0.6500	0.6500	0.6200	0.6400	0.6400	11,800
Jul 28, 2026	0.6800	0.6800	0.6600	0.6600	0.6600	81,100
Jul 27, 2026	0.6500	0.6800	0.6400	0.6800	0.6800	8,900
Jul 24, 2026	0.6500	0.6700	0.6500	0.6700	0.6700	5,900
Jul 23, 2026	0.6700	0.6700	0.6200	0.6200	0.6200	76,700
Jul 22, 2026	0.6200	0.6200	0.6200	0.6200	0.6200	17,500
Jul 21, 2026	0.6200	0.6400	0.6200	0.6400	0.6400	6,000
Jul 20, 2026	0.6500	0.6900	0.6200	0.6200	0.6200	14,600
Jul 17, 2026	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jul 16, 2026	0.6400	0.6400	0.6400	0.6400	0.6400	900
Jul 15, 2026	0.6900	0.6900	0.6400	0.6400	0.6400	14,000
Jul 14, 2026	0.6000	0.6900	0.6000	0.6600	0.6600	67,200
Jul 13, 2026	0.5900	0.5900	0.5900	0.5900	0.5900	6,000
Jul 10, 2026	0.5400	0.6000	0.5400	0.5800	0.5800	17,100
Jul 9, 2026	0.5800	0.5800	0.5400	0.5400	0.5400	23,300
Jul 8, 2026	0.5600	0.6200	0.5400	0.5400	0.5400	16,900
Jul 7, 2026	0.6100	0.6300	0.4600	0.6300	0.6300	93,000
Jul 6, 2026	0.5500	0.6300	0.5500	0.5900	0.5900	34,500
Jul 2, 2026	0.5900	0.6100	0.5400	0.5500	0.5500	50,600
Jul 1, 2026	0.6500	0.6500	0.5900	0.6200	0.6200	15,900
Jun 30, 2026	0.6100	0.6400	0.5700	0.6400	0.6400	27,400
Jun 29, 2026	0.6400	0.6800	0.5800	0.6700	0.6700	26,600
Jun 26, 2026	0.5500	0.7100	0.5300	0.6700	0.6700	270,100
Jun 25, 2026	0.5400	0.5800	0.5300	0.5300	0.5300	25,300
Jun 24, 2026	0.5400	0.5400	0.5300	0.5300	0.5300	5,000
Jun 23, 2026	0.5300	0.5400	0.5300	0.5300	0.5300	13,600
Jun 22, 2026	0.5700	0.5700	0.5300	0.5300	0.5300	2,900
Jun 18, 2026	0.5600	0.5600	0.5300	0.5500	0.5500	11,000
Jun 17, 2026	0.5400	0.5900	0.5300	0.5300	0.5300	72,000
Jun 16, 2026	0.5200	0.5400	0.5200	0.5300	0.5300	11,200
Jun 15, 2026	0.5800	0.5900	0.5300	0.5300	0.5300	33,000
Jun 12, 2026	0.6300	0.6300	0.4800	0.5300	0.5300	54,500
Jun 11, 2026	0.6900	0.7400	0.5500	0.6400	0.6400	434,200
Jun 10, 2026	0.4600	0.5100	0.4600	0.5100	0.5100	49,500
Jun 9, 2026	0.4300	0.5200	0.4000	0.4900	0.4900	330,400
Jun 8, 2026	0.3700	0.4300	0.3700	0.4200	0.4200	136,500
Jun 5, 2026	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jun 4, 2026	0.3700	0.3900	0.3500	0.3500	0.3500	6,400
Jun 3, 2026	0.3300	0.3300	0.3300	0.3300	0.3300	500
Jun 2, 2026	0.4000	0.4000	0.3500	0.3700	0.3700	20,400
Jun 1, 2026	0.3600	0.3600	0.3600	0.3600	0.3600	200
May 29, 2026	0.3600	0.3700	0.3200	0.3200	0.3200	5,000
May 28, 2026	0.3300	0.3900	0.3300	0.3500	0.3500	221,500
May 27, 2026	0.3300	0.3900	0.3000	0.3000	0.3000	17,500
May 26, 2026	0.3700	0.3700	0.2800	0.2800	0.2800	19,300
May 22, 2026	0.3400	0.3700	0.3400	0.3500	0.3500	15,000
May 21, 2026	0.3000	0.3300	0.2500	0.2700	0.2700	34,800
May 20, 2026	0.2700	0.2700	0.2700	0.2700	0.2700	-
May 19, 2026	0.2700	0.2900	0.2700	0.2700	0.2700	1,900
May 18, 2026	0.2800	0.3000	0.2700	0.3000	0.3000	20,000
May 15, 2026	0.3000	0.3000	0.3000	0.3000	0.3000	1,500
May 14, 2026	0.3300	0.3300	0.3300	0.3300	0.3300	-
May 13, 2026	0.3300	0.3300	0.3300	0.3300	0.3300	-
May 12, 2026	0.3300	0.3300	0.3300	0.3300	0.3300	-
May 11, 2026	0.3400	0.3500	0.3300	0.3300	0.3300	40,300
May 8, 2026	0.3300	0.4000	0.3200	0.3500	0.3500	46,500
May 7, 2026	0.3600	0.3600	0.3600	0.3600	0.3600	-
May 6, 2026	0.3100	0.3900	0.3100	0.3600	0.3600	31,000
May 5, 2026	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 4, 2026	0.3400	0.4000	0.3400	0.4000	0.4000	1,000
May 1, 2026	0.3500	0.3900	0.3500	0.3900	0.3900	11,000
Apr 30, 2026	0.3100	0.3400	0.2800	0.3400	0.3400	38,700
Apr 29, 2026	0.3100	0.3100	0.3100	0.3100	0.3100	3,000
Apr 28, 2026	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 27, 2026	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 24, 2026	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 23, 2026	0.2800	0.2800	0.2800	0.2800	0.2800	2,500
Apr 22, 2026	0.2600	0.2800	0.2600	0.2800	0.2800	2,300
Apr 21, 2026	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 20, 2026	0.2800	0.3300	0.2800	0.3300	0.3300	19,700
Apr 17, 2026	0.2700	0.2700	0.2700	0.2700	0.2700	200
Apr 16, 2026	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 15, 2026	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 14, 2026	0.2700	0.3100	0.2700	0.2800	0.2800	38,000
Apr 13, 2026	0.2700	0.2700	0.2700	0.2700	0.2700	400
Apr 10, 2026	0.2900	0.2900	0.2900	0.2900	0.2900	-
Apr 9, 2026	0.2900	0.2900	0.2900	0.2900	0.2900	-
Apr 8, 2026	0.2900	0.2900	0.2900	0.2900	0.2900	-
Apr 7, 2026	0.2900	0.2900	0.2900	0.2900	0.2900	600
Apr 6, 2026	0.3000	0.3000	0.2500	0.2500	0.2500	5,000
Apr 2, 2026	0.3500	0.3500	0.3500	0.3500	0.3500	100
Apr 1, 2026	0.3500	0.3500	0.3200	0.3500	0.3500	2,500
Mar 31, 2026	0.3500	0.3500	0.3500	0.3500	0.3500	200
Mar 30, 2026	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 27, 2026	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 26, 2026	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 25, 2026	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 24, 2026	0.2700	0.2700	0.2700	0.2700	0.2700	1,000
Mar 23, 2026	0.2600	0.2600	0.2600	0.2600	0.2600	-
Mar 20, 2026	0.2600	0.2600	0.2600	0.2600	0.2600	300
Mar 19, 2026	0.2700	0.3500	0.2600	0.3300	0.3300	27,500
Mar 18, 2026	0.3000	0.3000	0.3000	0.3000	0.3000	15,000
Mar 17, 2026	0.2500	0.3500	0.2500	0.3500	0.3500	2,000
Mar 16, 2026	0.3100	0.3100	0.3000	0.3000	0.3000	7,100
Mar 13, 2026	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 12, 2026	0.3100	0.3200	0.3100	0.3200	0.3200	2,000
Mar 11, 2026	0.3500	0.3500	0.3500	0.3500	0.3500	100
Mar 10, 2026	0.3500	0.3500	0.3500	0.3500	0.3500	100
Mar 9, 2026	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 6, 2026	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 5, 2026	0.3200	0.3500	0.3200	0.3500	0.3500	2,000
Mar 4, 2026	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 3, 2026	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 2, 2026	0.3700	0.3700	0.3500	0.3500	0.3500	21,000
Feb 27, 2026	0.3700	0.3700	0.3700	0.3700	0.3700	700
Feb 26, 2026	0.3300	0.3700	0.3300	0.3700	0.3700	1,200
Feb 25, 2026	0.3700	0.3800	0.3700	0.3800	0.3800	21,900
Feb 24, 2026	0.3700	0.3700	0.3400	0.3700	0.3700	500
Feb 23, 2026	0.3700	0.3700	0.3500	0.3600	0.3600	62,400
Feb 20, 2026	0.3400	0.3400	0.3400	0.3400	0.3400	-
Feb 19, 2026	0.3400	0.3400	0.3400	0.3400	0.3400	-
Feb 18, 2026	0.3400	0.3400	0.3400	0.3400	0.3400	-
Feb 17, 2026	0.3400	0.3400	0.3400	0.3400	0.3400	-
Feb 13, 2026	0.3600	0.3600	0.3400	0.3400	0.3400	42,000
Feb 12, 2026	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 11, 2026	0.3500	0.3800	0.3400	0.3600	0.3600	57,900
Feb 10, 2026	0.3400	0.3800	0.3400	0.3800	0.3800	24,200
Feb 9, 2026	0.3700	0.3700	0.3700	0.3700	0.3700	3,000
Feb 6, 2026	0.3400	0.3800	0.3400	0.3800	0.3800	29,600
Feb 5, 2026	0.3300	0.3300	0.3300	0.3300	0.3300	18,800
Feb 4, 2026	0.3000	0.3100	0.3000	0.3000	0.3000	15,200
Feb 3, 2026	0.2800	0.3300	0.2800	0.3300	0.3300	19,400
Feb 2, 2026	0.3600	0.3600	0.3300	0.3300	0.3300	1,400
Jan 30, 2026	0.3100	0.3600	0.3100	0.3600	0.3600	30,000
Jan 29, 2026	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 28, 2026	0.3300	0.3300	0.2700	0.2800	0.2800	77,800
Jan 27, 2026	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 26, 2026	0.3600	0.3600	0.3500	0.3500	0.3500	31,000
Jan 23, 2026	0.3400	0.3600	0.3200	0.3500	0.3500	56,600
Jan 22, 2026	0.3400	0.3400	0.3400	0.3400	0.3400	2,500
Jan 21, 2026	0.3400	0.3400	0.3400	0.3400	0.3400	400
Jan 20, 2026	0.3400	0.3400	0.3400	0.3400	0.3400	50,000
Jan 16, 2026	0.3600	0.3600	0.3000	0.3300	0.3300	46,900
Jan 15, 2026	0.3700	0.3700	0.3500	0.3500	0.3500	13,800
Jan 14, 2026	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 13, 2026	0.3700	0.3700	0.3500	0.3500	0.3500	3,000
Jan 12, 2026	0.3500	0.3500	0.3500	0.3500	0.3500	11,600
Jan 9, 2026	0.3700	0.3900	0.3700	0.3900	0.3900	1,400
Jan 8, 2026	0.3500	0.4000	0.3400	0.3900	0.3900	68,800
Jan 7, 2026	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jan 6, 2026	0.3300	0.3300	0.3300	0.3300	0.3300	100
Jan 5, 2026	0.3000	0.3500	0.3000	0.3100	0.3100	70,000
Jan 2, 2026	0.3500	0.3500	0.3500	0.3500	0.3500	20,600
Dec 31, 2025	0.3000	0.3500	0.3000	0.3500	0.3500	25,000
Dec 30, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Dec 29, 2025	0.3500	0.3500	0.3000	0.3100	0.3100	54,800
Dec 26, 2025	0.3200	0.3400	0.3000	0.3400	0.3400	67,700
Dec 24, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 23, 2025	0.3100	0.3100	0.3000	0.3000	0.3000	200
Dec 22, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Dec 19, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 18, 2025	0.3000	0.3300	0.3000	0.3000	0.3000	34,700
Dec 17, 2025	0.3000	0.3100	0.2900	0.3000	0.3000	43,300
Dec 16, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	500
Dec 15, 2025	0.2700	0.2800	0.2500	0.2700	0.2700	38,500
Dec 12, 2025	0.2400	0.2500	0.2300	0.2500	0.2500	40,100
Dec 11, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	500
Dec 10, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec 9, 2025	0.2500	0.2600	0.2300	0.2600	0.2600	15,900
Dec 8, 2025	0.2600	0.2600	0.2400	0.2500	0.2500	133,700
Dec 5, 2025	0.2400	0.2700	0.2300	0.2700	0.2700	43,900
Dec 4, 2025	0.1900	0.2400	0.1900	0.2400	0.2400	35,800
Dec 3, 2025	0.1900	0.1900	0.1800	0.1800	0.1800	81,700
Dec 2, 2025	0.1800	0.1900	0.1700	0.1800	0.1800	38,400
Dec 1, 2025	0.1800	0.1800	0.1700	0.1700	0.1700	31,900
Nov 28, 2025	0.1800	0.1900	0.1800	0.1900	0.1900	3,600
Nov 26, 2025	0.1800	0.2000	0.1700	0.1700	0.1700	59,300
Nov 25, 2025	0.2000	0.2000	0.1800	0.1900	0.1900	1,200
Nov 24, 2025	0.2000	0.2000	0.1900	0.1900	0.1900	1,400
Nov 21, 2025	0.1900	0.1900	0.1800	0.1900	0.1900	3,000
Nov 20, 2025	0.1900	0.1900	0.1800	0.1900	0.1900	12,300
Nov 19, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	-
Nov 18, 2025	0.1900	0.2000	0.1900	0.2000	0.2000	10,500
Nov 17, 2025	0.1800	0.2400	0.1700	0.1900	0.1900	278,500
Nov 14, 2025	0.1700	0.1700	0.1700	0.1700	0.1700	-
Nov 13, 2025	0.1700	0.1700	0.1600	0.1700	0.1700	19,100
Nov 12, 2025	0.1700	0.1700	0.1700	0.1700	0.1700	-
Nov 11, 2025	0.1700	0.1700	0.1700	0.1700	0.1700	5,100
Nov 10, 2025	0.1600	0.1700	0.1600	0.1700	0.1700	4,800
Nov 7, 2025	0.1700	0.1700	0.1700	0.1700	0.1700	-

Mobilize your Website

View Site in Mobile | Classic

Share by: