Other US listings · NROM · stock
Noble Romans INC (NROM) stock price history
Every Other US listings trading session of Noble Romans INC from Apr 20, 1999 to Jul 17, 2026: 6,853 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NROM adjusted close, 1999 to 2026
- $7.70
- All time high, 2007
- $0.7400
- 52 week high, $0.1400 low
- 6,853
- Daily sessions since 1999
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
NROM key facts
- Noble Romans INC (NROM) closed at $0.6400 on Jul 17, 2026 on Other US listings.
- NROM's all time high close is $7.70, set on Jul 18, 2007; its all time low close is $0.1400 on Aug 20, 2025.
- NROM's 52 week range is $0.1400 to $0.7400.
- NROM returned +255.6% over the year to Jul 17, 2026 and -11.1% over five years.
- Over ten years NROM returned +2%, +0.2% a year compounded.
- NROM's deepest drawdown was -98.2% from Jul 20, 2007 to Aug 20, 2025.
- DataCedar holds 6,853 daily sessions of NROM history from Apr 20, 1999, adjusted for splits and dividends, served by the API under a key.
NROM price chart, 1999 to 2026
NROM returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +20.8% |
| 3 months | +137.0% |
| 6 months | +93.9% |
| Year to date | +106.5% |
| 1 year | +255.6% |
| 3 years | +190.9% |
| 5 years | -11.1% |
| 10 years | +1.6% |
| Since Apr 20, 1999 | -69.9% |
| Compound annual growth, 27.2 years | -4.3% |
NROM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $7.70 on Jul 18, 2007
- All time low close
- $0.1400 on Aug 20, 2025
- 52 week high
- $0.7400 on Jun 11, 2026
- 52 week low
- $0.1400 on Aug 15, 2025
- Deepest drawdown
- -98.2% from Jul 20, 2007 to Aug 20, 2025, not yet recovered
- Best single session
- +151.8% on Jul 20, 2000
- Worst single session
- -56.3% on Jul 19, 2000
- Volatility, 1 year annualised
- 124.6%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2006, +268%
- Worst calendar year
- 2008, -78%
NROM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Apr 20, 1999; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.3500 | $0.7400 | $0.2500 | $0.6400 | +82.9% | 3.3M | 135 |
| 2025 | $0.3000 | $0.5100 | $0.1400 | $0.3500 | 0.0% | 5.8M | 250 |
| 2024 | $0.2000 | $0.5200 | $0.1900 | $0.3500 | +6.1% | 5M | 252 |
| 2023 | $0.2300 | $0.4400 | $0.1800 | $0.3300 | +22.2% | 2.8M | 250 |
| 2022 | $0.3900 | $0.4700 | $0.1300 | $0.2700 | -35.7% | 10.7M | 251 |
| 2021 | $0.3600 | $0.9100 | $0.3400 | $0.4200 | +7.7% | 9.6M | 252 |
| 2020 | $0.4800 | $0.5700 | $0.1500 | $0.3900 | -20.4% | 5.9M | 253 |
| 2019 | $0.4000 | $0.7500 | $0.3800 | $0.4900 | +22.5% | 3.4M | 252 |
| 2018 | $0.6000 | $0.8700 | $0.3300 | $0.4000 | -33.3% | 6.1M | 251 |
| 2017 | $0.4200 | $0.8800 | $0.3800 | $0.6000 | +50.0% | 8.5M | 251 |
| 2016 | $0.9700 | $1.13 | $0.3600 | $0.4000 | -61.2% | 15.5M | 252 |
| 2015 | $2.24 | $2.49 | $0.8600 | $1.03 | -53.4% | 6.7M | 252 |
| 2014 | $1.93 | $2.25 | $1.16 | $2.21 | +13.9% | 8.6M | 252 |
| 2013 | $0.7400 | $2.15 | $0.7000 | $1.94 | +162.2% | 8.9M | 252 |
| 2012 | $0.7800 | $0.8200 | $0.4900 | $0.7400 | -5.1% | 9.1M | 250 |
| 2011 | $1.03 | $1.12 | $0.5000 | $0.7800 | -27.1% | 1.9M | 252 |
| 2010 | $0.7600 | $1.15 | $0.6500 | $1.07 | +21.6% | 2.9M | 252 |
| 2009 | $0.3800 | $0.9000 | $0.3000 | $0.8800 | +131.6% | 2.4M | 252 |
| 2008 | $1.75 | $2.10 | $0.2000 | $0.3800 | -78.0% | 6.8M | 253 |
| 2007 | $3.85 | $7.80 | $1.40 | $1.73 | -53.5% | 17.3M | 251 |
| 2006 | $1.01 | $4.10 | $0.7000 | $3.72 | +268.3% | 8.7M | 251 |
| 2005 | $0.8300 | $1.15 | $0.6300 | $1.01 | +14.8% | 1.6M | 252 |
| 2004 | $1.30 | $1.55 | $0.7300 | $0.8800 | -37.1% | 2.6M | 252 |
| 2003 | $0.8000 | $1.65 | $0.6500 | $1.40 | +75.0% | 2.6M | 252 |
| 2002 | $0.8800 | $1.08 | $0.5500 | $0.8000 | +2.6% | 1.4M | 252 |
| 2001 | $1.50 | $2.10 | $0.7000 | $0.7800 | -55.4% | 1.8M | 248 |
| 2000 | $1.38 | $2.63 | $0.8438 | $1.75 | +21.7% | 1.3M | 252 |
| 1999 | $2.13 | $3.47 | $1.38 | $1.44 | n/a | 1.1M | 179 |
NROM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.6400 | 0.0% |
| June 2026 | $0.6400 | +100.0% |
| May 2026 | $0.3200 | -5.9% |
| April 2026 | $0.3400 | -2.9% |
| March 2026 | $0.3500 | -5.4% |
| February 2026 | $0.3700 | +2.8% |
| January 2026 | $0.3600 | +2.9% |
| December 2025 | $0.3500 | +84.2% |
| November 2025 | $0.1900 | +11.8% |
| October 2025 | $0.1700 | -5.6% |
| September 2025 | $0.1800 | -5.3% |
| August 2025 | $0.1900 | +5.6% |
About the NROM data
Daily bars. 6,853 sessions from Apr 20, 1999 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 20, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NROM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
NROM share price history
