Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ramaco Resources Inc (NQ: METC )

14.15 +0.19 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.112 3.248 2.995 3.230 92,335 +0.10(+3.32%)
Dec 30, 2019 3.103 3.266 3.049 3.126 128,120 +0.01(+0.43%)
Dec 27, 2019 3.085 3.148 3.022 3.112 49,770 +0.03(+0.88%)
Dec 26, 2019 3.049 3.130 2.932 3.085 77,784 +0.08(+2.70%)
Dec 24, 2019 2.851 3.049 2.851 3.004 52,098 +0.12(+4.06%)
Dec 23, 2019 2.833 2.905 2.833 2.887 32,335 +0.05(+1.91%)
Dec 20, 2019 2.941 2.986 2.815 2.833 160,727 -0.05(-1.57%)
Dec 19, 2019 2.914 2.914 2.815 2.878 62,400 +0.01(+0.31%)
Dec 18, 2019 2.815 3.013 2.779 2.869 53,179 +0.07(+2.58%)
Dec 17, 2019 2.896 2.964 2.779 2.797 91,788 -0.14(-4.91%)
Dec 16, 2019 3.085 3.157 2.923 2.941 54,748 -0.15(-4.96%)
Dec 13, 2019 3.158 3.212 3.067 3.094 28,598 -0.10(-3.11%)
Dec 12, 2019 3.158 3.266 3.085 3.194 62,959 +0.05(+1.43%)
Dec 11, 2019 3.121 3.239 3.094 3.148 27,819 +0.00(+0.00%)
Dec 10, 2019 3.167 3.221 3.103 3.148 23,036 -0.10(-3.06%)
Dec 09, 2019 3.257 3.302 3.212 3.248 23,163 -0.01(-0.28%)
Dec 06, 2019 3.112 3.365 3.111 3.257 96,658 +0.21(+6.80%)
Dec 05, 2019 3.031 3.158 3.013 3.049 21,290 +0.06(+2.11%)
Dec 04, 2019 2.977 3.112 2.860 2.986 52,123 +0.06(+2.16%)
Dec 03, 2019 2.887 2.986 2.860 2.923 40,920 -0.02(-0.61%)
Dec 02, 2019 3.031 3.194 2.887 2.941 61,829 -0.14(-4.68%)
Nov 29, 2019 3.174 3.174 3.085 3.085 16,737 -0.04(-1.16%)
Nov 27, 2019 3.203 3.428 3.094 3.121 157,624 -0.08(-2.54%)
Nov 26, 2019 3.085 3.401 3.085 3.203 191,596 +0.14(+4.41%)
Nov 25, 2019 2.896 3.085 2.896 3.067 37,884 +0.16(+5.59%)
Nov 22, 2019 3.004 3.031 2.878 2.905 35,470 +0.00(+0.00%)
Nov 21, 2019 2.914 2.995 2.797 2.905 38,828 +0.01(+0.31%)
Nov 20, 2019 2.815 2.977 2.797 2.896 64,612 +0.07(+2.56%)
Nov 19, 2019 2.842 2.860 2.743 2.824 45,727 -0.02(-0.63%)
Nov 18, 2019 2.878 2.932 2.769 2.842 40,119 -0.03(-0.94%)
Nov 15, 2019 2.878 2.932 2.869 2.869 38,574 +0.02(+0.63%)
Nov 14, 2019 3.040 3.103 2.824 2.851 63,061 -0.20(-6.51%)
Nov 13, 2019 3.067 3.094 2.973 3.049 86,103 -0.06(-2.03%)
Nov 12, 2019 3.148 3.148 3.067 3.112 45,530 -0.01(-0.29%)
Nov 11, 2019 3.293 3.302 3.076 3.121 41,989 -0.22(-6.49%)
Nov 08, 2019 3.085 3.338 3.022 3.338 33,808 +0.21(+6.63%)
Nov 07, 2019 3.221 3.248 2.922 3.130 89,089 -0.09(-2.80%)
Nov 06, 2019 3.338 3.374 3.067 3.221 116,811 -0.33(-9.39%)
Nov 05, 2019 3.482 3.764 3.482 3.554 62,440 +0.11(+3.14%)
Nov 04, 2019 3.356 3.464 3.356 3.446 39,106 +0.11(+3.24%)
Nov 01, 2019 3.266 3.401 3.239 3.338 32,478 +0.14(+4.23%)
Oct 31, 2019 3.212 3.230 3.167 3.203 25,945 -0.03(-0.84%)
Oct 30, 2019 3.230 3.410 3.203 3.230 70,619 +0.00(+0.00%)
Oct 29, 2019 3.284 3.320 3.158 3.230 109,266 -0.06(-1.92%)
Oct 28, 2019 3.248 3.428 3.248 3.293 62,195 -0.04(-1.08%)
Oct 25, 2019 3.259 3.392 3.223 3.329 17,070 +0.11(+3.36%)
Oct 24, 2019 3.302 3.315 3.176 3.221 18,559 -0.07(-2.19%)
Oct 23, 2019 3.338 3.338 3.203 3.293 32,621 -0.03(-0.82%)
Oct 22, 2019 3.374 3.392 3.248 3.320 59,600 -0.05(-1.60%)
Oct 21, 2019 3.248 3.473 3.225 3.374 144,405 +0.14(+4.18%)
Oct 18, 2019 3.194 3.257 3.122 3.239 20,617 +0.00(+0.00%)
Oct 17, 2019 3.130 3.248 3.130 3.239 24,957 +0.12(+3.76%)
Oct 16, 2019 3.185 3.239 3.112 3.121 34,909 -0.07(-2.26%)
Oct 15, 2019 3.203 3.293 3.176 3.194 33,632 -0.05(-1.39%)
Oct 14, 2019 3.257 3.293 3.182 3.239 37,803 -0.02(-0.55%)
Oct 11, 2019 3.112 3.365 3.043 3.257 57,972 +0.21(+6.80%)
Oct 10, 2019 3.031 3.103 2.896 3.049 63,932 +0.04(+1.20%)
Oct 09, 2019 3.031 3.167 2.993 3.013 35,264 +0.07(+2.45%)
Oct 08, 2019 3.167 3.210 2.932 2.941 82,989 -0.30(-9.19%)
Oct 07, 2019 3.284 3.361 3.221 3.239 48,946 +0.02(+0.56%)
Oct 04, 2019 3.248 3.257 3.130 3.221 23,721 -0.02(-0.56%)
Oct 03, 2019 3.242 3.356 3.167 3.239 16,632 -0.04(-1.10%)
Oct 02, 2019 3.121 3.293 3.040 3.275 86,732 +0.11(+3.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.