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 (%)
May 31, 2019 5.106 5.228 5.025 5.079 96,436 +0.01(+0.18%)
May 30, 2019 5.368 5.368 5.020 5.070 195,424 -0.58(-10.22%)
May 29, 2019 5.638 5.684 5.481 5.647 36,019 +0.01(+0.16%)
May 28, 2019 5.611 5.684 5.548 5.638 24,348 +0.05(+0.81%)
May 24, 2019 5.611 5.684 5.481 5.593 52,652 -0.01(-0.16%)
May 23, 2019 5.774 5.774 5.323 5.602 39,772 -0.23(-4.02%)
May 22, 2019 6.261 6.270 5.801 5.837 32,464 -0.27(-4.43%)
May 21, 2019 5.882 6.117 5.840 6.108 56,242 +0.32(+5.62%)
May 20, 2019 5.638 5.801 5.503 5.783 59,009 +0.12(+2.07%)
May 17, 2019 5.900 6.080 5.638 5.665 77,592 -0.30(-4.99%)
May 16, 2019 5.972 6.098 5.828 5.963 37,843 +0.05(+0.92%)
May 15, 2019 5.864 5.936 5.792 5.909 34,290 +0.05(+0.77%)
May 14, 2019 5.647 5.918 5.647 5.864 43,187 +0.22(+3.83%)
May 13, 2019 5.909 5.990 5.638 5.647 105,895 -0.30(-5.01%)
May 10, 2019 6.062 6.255 5.873 5.945 33,808 -0.11(-1.79%)
May 09, 2019 5.954 6.080 5.927 6.053 45,339 +0.06(+1.05%)
May 08, 2019 6.135 6.387 5.919 5.990 188,860 -0.40(-6.21%)
May 07, 2019 6.252 6.423 6.089 6.387 87,686 +0.13(+2.02%)
May 06, 2019 6.513 6.513 6.144 6.261 43,235 -0.06(-1.00%)
May 03, 2019 6.153 6.450 6.126 6.324 76,595 +0.35(+5.89%)
May 02, 2019 5.864 6.123 5.864 5.972 45,468 +0.09(+1.53%)
May 01, 2019 6.062 6.126 5.864 5.882 92,052 -0.18(-2.98%)
Apr 30, 2019 5.873 6.166 5.864 6.062 239,034 +0.50(+8.91%)
Apr 29, 2019 5.413 5.566 5.359 5.566 72,176 +0.17(+3.18%)
Apr 26, 2019 5.278 5.494 5.223 5.395 81,915 +0.12(+2.22%)
Apr 25, 2019 5.269 5.305 5.160 5.278 19,514 -0.02(-0.34%)
Apr 24, 2019 5.269 5.305 5.135 5.296 26,150 -0.01(-0.17%)
Apr 23, 2019 5.214 5.386 5.214 5.305 28,211 +0.07(+1.38%)
Apr 22, 2019 5.160 5.269 5.133 5.232 19,244 +0.07(+1.40%)
Apr 18, 2019 5.142 5.250 5.088 5.160 18,511 +0.03(+0.53%)
Apr 17, 2019 5.070 5.233 5.070 5.133 37,633 +0.12(+2.34%)
Apr 16, 2019 5.151 5.196 5.007 5.016 35,741 -0.18(-3.47%)
Apr 15, 2019 5.223 5.232 5.133 5.196 33,872 +0.03(+0.52%)
Apr 12, 2019 5.097 5.205 5.043 5.169 61,741 +0.12(+2.32%)
Apr 11, 2019 5.205 5.271 5.034 5.052 46,678 -0.17(-3.28%)
Apr 10, 2019 5.250 5.350 5.174 5.223 49,749 -0.04(-0.69%)
Apr 09, 2019 5.675 5.711 5.241 5.260 143,860 -0.40(-7.02%)
Apr 08, 2019 5.801 5.909 5.647 5.656 133,926 -0.23(-3.98%)
Apr 05, 2019 5.647 5.927 5.629 5.891 152,192 +0.27(+4.82%)
Apr 04, 2019 5.503 5.675 5.494 5.620 133,130 +0.12(+2.13%)
Apr 03, 2019 5.377 5.575 5.187 5.503 120,175 +0.18(+3.39%)
Apr 02, 2019 5.422 5.422 5.151 5.323 112,119 -0.06(-1.17%)
Apr 01, 2019 5.260 5.440 5.223 5.386 102,124 +0.15(+2.93%)
Mar 29, 2019 5.296 5.413 5.205 5.232 52,763 -0.05(-0.85%)
Mar 28, 2019 5.133 5.386 5.034 5.278 98,487 +0.14(+2.81%)
Mar 27, 2019 5.250 5.260 4.980 5.133 131,152 -0.05(-1.04%)
Mar 26, 2019 5.269 5.269 4.863 5.187 368,958 -0.35(-6.35%)
Mar 25, 2019 5.620 5.738 5.467 5.539 39,505 -0.09(-1.60%)
Mar 22, 2019 5.954 6.089 5.629 5.629 102,533 -0.25(-4.29%)
Mar 21, 2019 5.557 6.144 5.557 5.882 67,689 +0.41(+7.59%)
Mar 20, 2019 5.476 5.810 4.962 5.467 184,918 +0.36(+7.07%)
Mar 19, 2019 5.070 5.124 4.926 5.106 98,430 +0.08(+1.62%)
Mar 18, 2019 4.854 5.133 4.790 5.025 105,601 +0.23(+4.70%)
Mar 15, 2019 4.899 4.953 4.772 4.799 52,873 -0.11(-2.21%)
Mar 14, 2019 4.962 4.971 4.890 4.908 75,281 -0.02(-0.37%)
Mar 13, 2019 4.881 5.088 4.646 4.926 36,995 +0.01(+0.18%)
Mar 12, 2019 4.790 4.998 4.772 4.917 47,328 +0.17(+3.61%)
Mar 11, 2019 4.763 4.890 4.551 4.745 42,766 +0.05(+1.15%)
Mar 08, 2019 4.799 4.799 4.601 4.691 30,704 -0.10(-2.07%)
Mar 07, 2019 4.736 4.908 4.610 4.790 64,063 +0.05(+1.14%)
Mar 06, 2019 5.007 5.007 4.520 4.736 112,762 -0.22(-4.37%)
Mar 05, 2019 4.908 4.998 4.835 4.953 31,623 +0.05(+1.10%)
Mar 04, 2019 4.899 5.025 4.826 4.899 39,739 -0.01(-0.18%)
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.